The9 Limited (NCTY)
15.11
1.01 (7.16%)
At close: Jan 14, 2025, 3:59 PM
15.87
5.03%
Pre-market Jan 15, 2025, 07:40 AM EST
NCTY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 14.55 | 15.80 | 14.55 | 15.08 | 0.98 | 6.95% | 122,217 |
| Jan 13, 2025 | 14.50 | 14.51 | 13.68 | 14.10 | -0.70 | -4.73% | 72,817 |
| Jan 10, 2025 | 15.00 | 15.50 | 14.30 | 14.80 | -0.30 | -1.99% | 64,539 |
| Jan 8, 2025 | 15.50 | 16.04 | 15.03 | 15.10 | -0.42 | -2.71% | 74,562 |
| Jan 7, 2025 | 16.88 | 17.28 | 15.30 | 15.52 | -1.08 | -6.51% | 157,900 |
| Jan 6, 2025 | 16.53 | 17.49 | 16.19 | 16.60 | 0.31 | 1.90% | 157,000 |
| Jan 3, 2025 | 14.92 | 16.67 | 14.92 | 16.29 | 1.33 | 8.89% | 239,900 |
| Jan 2, 2025 | 14.60 | 15.66 | 14.10 | 14.96 | 0.42 | 2.89% | 173,600 |
| Dec 31, 2024 | 15.80 | 16.16 | 14.40 | 14.54 | -0.93 | -6.01% | 213,714 |
| Dec 30, 2024 | 15.73 | 16.00 | 15.25 | 15.47 | -0.24 | -1.53% | 168,719 |
| Dec 27, 2024 | 16.07 | 16.32 | 15.25 | 15.71 | -0.36 | -2.24% | 128,200 |
| Dec 26, 2024 | 15.08 | 16.38 | 14.99 | 16.07 | 0.82 | 5.38% | 111,170 |
| Dec 24, 2024 | 14.72 | 15.60 | 14.72 | 15.25 | 0.65 | 4.45% | 68,100 |
| Dec 23, 2024 | 14.94 | 15.50 | 14.50 | 14.60 | -0.35 | -2.34% | 98,700 |
| Dec 20, 2024 | 13.55 | 15.33 | 13.55 | 14.95 | 0.44 | 3.03% | 194,487 |
| Dec 19, 2024 | 15.51 | 15.67 | 13.41 | 14.51 | -1.21 | -7.70% | 199,600 |
| Dec 18, 2024 | 17.50 | 18.25 | 15.50 | 15.72 | -1.82 | -10.38% | 153,800 |
| Dec 17, 2024 | 17.80 | 18.80 | 17.50 | 17.54 | -0.43 | -2.39% | 104,381 |
| Dec 16, 2024 | 17.37 | 19.20 | 17.37 | 17.97 | 0.49 | 2.80% | 204,300 |
| Dec 13, 2024 | 16.92 | 17.99 | 16.85 | 17.48 | 0.07 | 0.40% | 74,245 |
| Dec 12, 2024 | 17.60 | 18.88 | 17.15 | 17.41 | -0.14 | -0.80% | 181,141 |
| Dec 11, 2024 | 17.63 | 18.37 | 17.20 | 17.55 | -0.18 | -1.02% | 171,700 |
| Dec 10, 2024 | 17.50 | 18.50 | 17.01 | 17.73 | -0.22 | -1.23% | 165,700 |
| Dec 9, 2024 | 19.73 | 20.59 | 17.41 | 17.95 | -1.05 | -5.53% | 402,300 |
| Dec 6, 2024 | 16.10 | 19.12 | 16.10 | 19.00 | 2.92 | 18.16% | 368,429 |
| Dec 5, 2024 | 15.67 | 16.20 | 14.68 | 16.08 | 1.22 | 8.21% | 336,600 |
| Dec 4, 2024 | 14.63 | 15.15 | 13.82 | 14.86 | 0.31 | 2.13% | 279,396 |
| Dec 3, 2024 | 14.05 | 15.30 | 13.80 | 14.55 | -0.12 | -0.82% | 249,344 |
| Dec 2, 2024 | 14.93 | 16.00 | 14.01 | 14.67 | -0.08 | -0.54% | 232,544 |
| Nov 29, 2024 | 13.39 | 14.98 | 13.35 | 14.75 | 1.43 | 10.74% | 148,400 |
| Nov 27, 2024 | 13.43 | 13.75 | 12.81 | 13.32 | 0.03 | 0.23% | 242,356 |
| Nov 26, 2024 | 11.13 | 13.54 | 11.13 | 13.29 | 2.19 | 19.73% | 492,500 |
| Nov 25, 2024 | 11.01 | 11.39 | 10.56 | 11.10 | 0.04 | 0.36% | 196,600 |
| Nov 22, 2024 | 10.62 | 11.35 | 10.62 | 11.06 | 0.50 | 4.73% | 142,100 |
| Nov 21, 2024 | 11.24 | 11.66 | 10.53 | 10.56 | -0.42 | -3.83% | 131,790 |
| Nov 20, 2024 | 10.27 | 11.30 | 10.27 | 10.98 | 0.69 | 6.71% | 163,100 |
| Nov 19, 2024 | 9.84 | 10.50 | 9.69 | 10.29 | 0.34 | 3.42% | 85,600 |
| Nov 18, 2024 | 11.01 | 11.50 | 9.79 | 9.95 | -1.19 | -10.68% | 313,344 |
| Nov 15, 2024 | 11.47 | 11.93 | 10.95 | 11.14 | -0.16 | -1.42% | 229,161 |
| Nov 14, 2024 | 10.10 | 11.49 | 10.10 | 11.30 | 1.21 | 11.99% | 303,059 |
| Nov 13, 2024 | 9.49 | 10.09 | 9.30 | 10.09 | 0.67 | 7.11% | 248,825 |
| Nov 12, 2024 | 8.88 | 9.45 | 8.80 | 9.42 | 0.51 | 5.72% | 239,300 |
| Nov 11, 2024 | 8.72 | 9.45 | 8.49 | 8.91 | 0.51 | 6.07% | 365,509 |
| Nov 8, 2024 | 8.38 | 8.62 | 8.25 | 8.40 | -0.17 | -1.98% | 90,229 |
| Nov 7, 2024 | 8.49 | 8.70 | 8.41 | 8.57 | 0.17 | 2.02% | 101,300 |
| Nov 6, 2024 | 8.36 | 8.50 | 8.26 | 8.40 | 0.15 | 1.82% | 121,428 |
| Nov 5, 2024 | 8.15 | 8.33 | 8.10 | 8.25 | 0.07 | 0.86% | 81,235 |
| Nov 4, 2024 | 8.14 | 8.51 | 8.10 | 8.18 | -0.06 | -0.73% | 57,000 |
| Nov 1, 2024 | 8.37 | 8.52 | 8.08 | 8.24 | -0.05 | -0.60% | 82,731 |
| Oct 31, 2024 | 8.68 | 8.78 | 8.20 | 8.29 | -0.50 | -5.69% | 81,100 |