The9 Limited (NCTY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 11.21 | -0.05 | -0.40 | 11.5 | 12.27 | 11.2 | 56760 |
| 1740785700 | 11.255 | -0.03 | -0.22 | 11 | 11.81 | 10.72 | 50812 |
| 1740699300 | 11.28 | -0.9 | -7.39 | 12.4 | 13.16 | 11.1 | 34003 |
| 1740612900 | 12.18 | -0.53 | -4.17 | 13.47 | 13.6 | 12.14 | 47700 |
| 1740526500 | 12.71 | -0.3 | -2.31 | 13.01 | 13.01 | 11.975 | 108809 |
| 1740440100 | 13.01 | -3.46 | -21.01 | 16.5 | 16.78 | 13 | 180989 |
| 1740180900 | 16.469999 | 1.59 | 10.69 | 15.08 | 16.489999 | 14.8 | 208456 |
| 1740094500 | 14.88 | -0.26 | -1.72 | 15 | 15.32 | 14.2 | 91744 |
| 1740008100 | 15.14 | -0.16 | -1.05 | 15.3 | 15.735 | 14.9 | 65685 |
| 1739921700 | 15.3 | 0.2 | 1.32 | 15.02 | 15.825 | 15.02 | 39973 |
| 1739576100 | 15.1 | -0.51 | -3.27 | 15.94 | 15.94 | 14.99 | 89150 |
| 1739489700 | 15.61 | -0.11 | -0.70 | 15.8 | 15.98 | 15.36 | 16751 |
| 1739403300 | 15.72 | 0.9 | 6.07 | 14.63 | 15.9899 | 14.63 | 65329 |
| 1739316900 | 14.82 | -0.85 | -5.42 | 15.67 | 15.67 | 14.82 | 83810 |
| 1739230500 | 15.67 | 0.16 | 1.03 | 15.78 | 16.85 | 15.5 | 72348 |
| 1738971300 | 15.51 | 0.04 | 0.26 | 15.7 | 16.024999 | 15.37 | 73803 |
| 1738884900 | 15.47 | -0.41 | -2.58 | 15.69 | 16.16 | 15.385 | 43343 |
| 1738798500 | 15.88 | -0.26 | -1.61 | 16.18 | 16.6985 | 15.88 | 81632 |
| 1738712100 | 16.14 | 0.44 | 2.80 | 15.56 | 16.1473 | 15.36 | 37873 |
| 1738625700 | 15.7 | 0.09 | 0.58 | 15.22 | 15.7 | 15.02 | 57289 |
| 1738366500 | 15.61 | -0.7 | -4.29 | 16.37 | 17.0945 | 15.46 | 81076 |
| 1738280100 | 16.309999 | 0.56 | 3.56 | 16.059999 | 16.434999 | 15.7 | 75468 |
| 1738193700 | 15.75 | 0.28 | 1.81 | 15.44 | 15.9 | 15.18 | 31875 |
| 1738107300 | 15.47 | 0.67 | 4.53 | 14.74 | 15.8853 | 14.7 | 80462 |
| 1738020900 | 14.8 | -1.05 | -6.62 | 15.09 | 15.3 | 14.54 | 39977 |
| 1737761700 | 15.85 | -1.21 | -7.09 | 16.219999 | 17.0975 | 15.85 | 95960 |
| 1737675300 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1737588900 | 17.06 | 0.38 | 2.28 | 16.5 | 17.488 | 16.5 | 114448 |
| 1737502500 | 16.68 | -0.09 | -0.54 | 17.01 | 17.83 | 16.219999 | 126538 |
| 1737156900 | 16.77 | 0.84 | 5.27 | 16.2 | 17.21 | 15.9648 | 230392 |
| 1737070500 | 15.93 | 0.09 | 0.57 | 15.83 | 16.297899 | 15.62 | 64946 |
| 1736984100 | 15.84 | 0.76 | 5.04 | 15.66 | 16.556 | 15.6 | 160946 |
| 1736897700 | 15.08 | 0.98 | 6.95 | 14.55 | 15.8 | 14.55 | 122218 |
| 1736811300 | 14.1 | -0.7 | -4.73 | 14.5 | 14.51 | 13.6847 | 72817 |
| 1736552100 | 14.8 | -0.3 | -1.99 | 15 | 15.5 | 14.3 | 64539 |
| 1736379300 | 15.1 | -0.42 | -2.71 | 15.5 | 16.0385 | 15.0316 | 74537 |
| 1736292900 | 15.52 | -1.08 | -6.51 | 16.88 | 17.2828 | 15.295 | 157856 |
| 1736206500 | 16.6 | 0.31 | 1.90 | 16.53 | 17.49 | 16.19 | 156982 |
| 1735947300 | 16.29 | 1.33 | 8.89 | 14.92 | 16.67 | 14.92 | 239863 |
| 1735860900 | 14.96 | 0.42 | 2.89 | 14.6 | 15.66 | 14.1 | 173551 |
| 1735688100 | 14.54 | -0.93 | -6.01 | 15.8 | 16.16 | 14.4 | 213696 |
| 1735601700 | 15.47 | -0.24 | -1.53 | 15.73 | 16 | 15.25 | 168719 |
| 1735342500 | 15.71 | -0.36 | -2.24 | 16.07 | 16.32 | 15.25 | 128160 |
| 1735256100 | 16.07 | 0.82 | 5.38 | 15.08 | 16.379999 | 14.99 | 111120 |
| 1735077840 | 15.25 | 0.65 | 4.45 | 14.72 | 15.6 | 14.72 | 68086 |
| 1734996900 | 14.6 | -0.35 | -2.34 | 14.94 | 15.5 | 14.5 | 98653 |
| 1734737700 | 14.95 | 0.44 | 3.03 | 13.55 | 15.33 | 13.55 | 194465 |
| 1734651300 | 14.51 | -1.21 | -7.70 | 15.51 | 15.67 | 13.41 | 199570 |
| 1734564900 | 15.72 | -1.82 | -10.38 | 17.5 | 18.247 | 15.5 | 153356 |
| 1734478500 | 17.54 | -0.43 | -2.39 | 17.8 | 18.8 | 17.5 | 104298 |
| 1734392100 | 17.97 | 0.49 | 2.80 | 17.37 | 19.205 | 17.37 | 202173 |
| 1734132900 | 17.48 | 0.07 | 0.40 | 16.92 | 17.99 | 16.85 | 74245 |
| 1734046500 | 17.41 | -0.14 | -0.80 | 17.6 | 18.88 | 17.15 | 180858 |
| 1733960100 | 17.55 | -0.18 | -1.02 | 17.63 | 18.37 | 17.2 | 171673 |
| 1733873700 | 17.73 | -0.22 | -1.23 | 17.5 | 18.5 | 17.01 | 165635 |
| 1733787300 | 17.95 | -1.05 | -5.53 | 19.73 | 20.59 | 17.41 | 389903 |
| 1733528100 | 19 | 2.92 | 18.16 | 16.1 | 19.12 | 16.1 | 367316 |
| 1733441700 | 16.079999 | 1.22 | 8.21 | 15.67 | 16.2 | 14.68 | 336164 |
| 1733355300 | 14.86 | 0.31 | 2.13 | 14.63 | 15.149 | 13.82 | 279366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
