The9 Limited (NCTY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 7.24 | 0.21 | 2.99 | 7.22 | 7.4699 | 7.03 | 12613 |
| 1721946900 | 7.03 | -0.57 | -7.50 | 7.57 | 7.8099 | 7 | 36684 |
| 1721860500 | 7.6 | -0.61 | -7.43 | 8.19 | 8.2099 | 7.55 | 30778 |
| 1721774100 | 8.21 | -0.04 | -0.42 | 8.23 | 8.3699 | 8.05 | 5745 |
| 1721687700 | 8.2449999 | -0.1 | -1.14 | 8.28 | 8.3699 | 8.03 | 19727 |
| 1721428500 | 8.34 | 0.18 | 2.21 | 8.08 | 8.3699 | 8.03 | 12790 |
| 1721342100 | 8.16 | -0.09 | -1.13 | 8.26 | 8.4499 | 8 | 6667 |
| 1721255700 | 8.253 | -0.21 | -2.45 | 8.38 | 8.5999 | 8.1 | 14751 |
| 1721169300 | 8.46 | -0.37 | -4.19 | 8.93 | 8.93 | 8.1199999 | 38556 |
| 1721082900 | 8.83 | -0.33 | -3.60 | 9 | 9 | 8.81 | 41902 |
| 1720823700 | 9.16 | 0.23 | 2.58 | 8.83 | 9.24 | 8.6266 | 16465 |
| 1720737300 | 8.93 | 0.23 | 2.64 | 8.94 | 8.9999 | 8.64 | 10661 |
| 1720650900 | 8.7 | -0.23 | -2.58 | 9.08 | 9.08 | 8.65 | 17492 |
| 1720564500 | 8.93 | -0.27 | -2.93 | 9.07 | 9.1999 | 8.7385 | 5616 |
| 1720478100 | 9.2 | 0.3 | 3.37 | 9.1199999 | 9.3 | 8.81 | 25258 |
| 1720218900 | 8.9 | 0.1 | 1.14 | 8.56 | 9.163 | 8.56 | 19789 |
| 1720040640 | 8.8 | 0.08 | 0.92 | 8.93 | 8.93 | 8.55 | 6756 |
| 1719959700 | 8.72 | -0.4 | -4.34 | 9.2 | 9.2 | 8.55 | 36783 |
| 1719873300 | 9.116 | 0.43 | 4.90 | 8.68 | 9.2499 | 8.25 | 52817 |
| 1719614100 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1719527700 | 8.69 | 0.6 | 7.42 | 8.21 | 8.7499 | 7.97 | 79768 |
| 1719441300 | 8.09 | 0.29 | 3.72 | 7.65 | 8.4075 | 7.54 | 32370 |
| 1719354900 | 7.8 | 0.31 | 4.14 | 7.52 | 8.19 | 7.52 | 18829 |
| 1719268500 | 7.49 | -0.41 | -5.19 | 7.82 | 8.4699 | 7.4001 | 20418 |
| 1719009300 | 7.9 | -0.12 | -1.50 | 7.81 | 8.1999 | 7.73 | 24869 |
| 1718922900 | 8.02 | -0.3 | -3.61 | 8.18 | 8.3877 | 7.86 | 66184 |
| 1718750100 | 8.32 | -0.89 | -9.66 | 9.2 | 9.2 | 8.25 | 75865 |
| 1718663700 | 9.21 | 0.73 | 8.61 | 8.48 | 9.3 | 8.48 | 57806 |
| 1718404500 | 8.48 | -0.04 | -0.47 | 8.56 | 9.19 | 8.4313 | 35907 |
| 1718318100 | 8.52 | -0.18 | -2.01 | 8.7 | 8.7 | 8.38 | 22574 |
| 1718231700 | 8.695 | -0.09 | -0.97 | 9.08 | 9.4631 | 8.52 | 37368 |
| 1718145300 | 8.78 | -0.42 | -4.57 | 9.2 | 9.22 | 8.5001 | 85866 |
| 1718058900 | 9.2 | 0.76 | 9.00 | 8.1 | 9.57 | 7.98 | 111191 |
| 1717799700 | 8.44 | 0.83 | 10.91 | 7.38 | 8.75 | 7.38 | 136935 |
| 1717713300 | 7.6099 | 0.1 | 1.33 | 7.51 | 7.6499 | 7.34 | 10700 |
| 1717626900 | 7.51 | 0.1 | 1.35 | 7.76 | 7.8 | 7.36 | 16298 |
| 1717540500 | 7.41 | 0.01 | 0.14 | 7.33 | 8.0099 | 7.33 | 30341 |
| 1717454100 | 7.4 | 0.37 | 5.30 | 7.05 | 7.59 | 6.95 | 21215 |
| 1717194900 | 7.0275 | -0.57 | -7.53 | 7.62 | 7.62 | 6.9 | 15301 |
| 1717108500 | 7.6 | 0.15 | 2.01 | 7.5 | 7.67 | 7 | 21304 |
| 1717022100 | 7.45 | -0.08 | -1.06 | 7.4 | 7.73 | 7.38 | 12588 |
| 1716935700 | 7.53 | -0.57 | -7.04 | 8.2 | 8.25 | 7.21 | 65427 |
| 1716590100 | 8.1 | -0.55 | -6.36 | 9.1199999 | 9.255 | 7.65 | 180202 |
| 1716503700 | 8.65 | 0.76 | 9.63 | 7.93 | 8.875 | 7.84 | 146721 |
| 1716417300 | 7.89 | 0.07 | 0.90 | 7.82 | 7.99 | 7.62 | 39293 |
| 1716330900 | 7.82 | 0.12 | 1.56 | 7.72 | 7.87 | 7.48 | 20376 |
| 1716244500 | 7.7 | 0.74 | 10.63 | 6.96 | 7.7 | 6.96 | 35231 |
| 1715985300 | 6.96 | -0.04 | -0.57 | 6.97 | 7.3499 | 6.64 | 16838 |
| 1715898900 | 7 | -0.01 | -0.14 | 7.04 | 7.22 | 6.7871 | 8645 |
| 1715812500 | 7.01 | 0.31 | 4.55 | 6.8 | 7.2526 | 6.72 | 14674 |
| 1715726100 | 6.705 | -0.48 | -6.62 | 6.96 | 7.16 | 6.6101 | 24398 |
| 1715639700 | 7.18 | 0.52 | 7.81 | 6.68 | 7.43 | 6.61 | 20736 |
| 1715380500 | 6.66 | -0.53 | -7.37 | 7.05 | 7.05 | 6.66 | 21906 |
| 1715294100 | 7.19 | -0.07 | -0.96 | 7.22 | 7.26 | 7.0123 | 3541 |
| 1715207700 | 7.26 | -0.27 | -3.59 | 7.45 | 7.49 | 6.95 | 15108 |
| 1715121300 | 7.53 | -0.19 | -2.46 | 7.68 | 7.72 | 7.51 | 7241 |
| 1715034900 | 7.72 | 0.01 | 0.13 | 7.99 | 7.99 | 7.72 | 20218 |
| 1714775700 | 7.71 | -0.27 | -3.38 | 7.87 | 7.93 | 7.7 | 38475 |
| 1714689300 | 7.98 | 0.7 | 9.62 | 7.38 | 8.1683 | 7.26 | 76083 |
| 1714602900 | 7.28 | 0.3 | 4.30 | 6.98 | 7.36 | 6.7 | 49699 |
| 1714516500 | 6.98 | -0.02 | -0.29 | 6.82 | 7 | 5.94 | 39670 |
| 1714430100 | 7 | 0.08 | 1.16 | 7.09 | 7.09 | 6.6001 | 9192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
