The9 Limited (NCTY)
NASDAQ: NCTY
· Real-Time Price · USD
8.09
-0.09 (-1.10%)
At close: Aug 15, 2025, 12:14 PM
NCTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.05 | 8.42 | 7.90 | 8.18 | 8.18 | -1.09% | 23,097 |
| Aug 13, 2025 | 7.78 | 8.27 | 7.78 | 8.27 | 8.27 | 6.30% | 27,800 |
| Aug 12, 2025 | 7.70 | 8.09 | 7.41 | 7.78 | 7.78 | 1.17% | 32,151 |
| Aug 11, 2025 | 8.41 | 8.58 | 7.62 | 7.69 | 7.69 | -10.37% | 84,773 |
| Aug 8, 2025 | 9.19 | 9.19 | 8.30 | 8.58 | 8.58 | -0.58% | 100,856 |
| Aug 7, 2025 | 8.71 | 9.31 | 8.33 | 8.63 | 8.63 | -0.35% | 16,800 |
| Aug 6, 2025 | 8.99 | 8.99 | 8.55 | 8.66 | 8.66 | -0.69% | 17,515 |
| Aug 5, 2025 | 9.02 | 9.18 | 8.70 | 8.72 | 8.72 | -2.02% | 22,700 |
| Aug 4, 2025 | 8.64 | 8.97 | 8.64 | 8.90 | 8.90 | 3.49% | 10,615 |
| Aug 1, 2025 | 8.58 | 8.89 | 8.40 | 8.60 | 8.60 | -0.23% | 57,700 |
| Jul 31, 2025 | 8.79 | 8.89 | 8.37 | 8.62 | 8.62 | -4.75% | 25,333 |
| Jul 30, 2025 | 8.88 | 9.31 | 8.81 | 9.05 | 9.05 | 1.69% | 28,900 |
| Jul 29, 2025 | 9.35 | 9.35 | 8.85 | 8.90 | 8.90 | -6.81% | 28,605 |
| Jul 28, 2025 | 9.30 | 9.63 | 9.20 | 9.55 | 9.55 | 4.60% | 20,106 |
| Jul 25, 2025 | 9.61 | 9.61 | 9.13 | 9.13 | 9.13 | -6.45% | 18,111 |
| Jul 24, 2025 | 9.68 | 9.82 | 9.37 | 9.76 | 9.76 | 1.67% | 32,006 |
| Jul 23, 2025 | 9.49 | 9.64 | 9.35 | 9.60 | 9.60 | 1.16% | 9,733 |
| Jul 22, 2025 | 9.56 | 9.56 | 9.13 | 9.49 | 9.49 | 1.06% | 15,308 |
| Jul 21, 2025 | 10.15 | 10.35 | 9.38 | 9.39 | 9.39 | -7.12% | 93,501 |
| Jul 18, 2025 | 9.93 | 10.19 | 9.56 | 10.11 | 10.11 | 6.31% | 137,700 |