The9 Limited (NCTY)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1752273300 | 9.57 | -0.03 | -0.31 | 9.92 | 10.15 | 9.49 | 92738 |
| 1752186900 | 9.6 | -0.2 | -2.04 | 9.7899999 | 9.88 | 9.32 | 42974 |
| 1752100500 | 9.8 | 0.23 | 2.40 | 9.55 | 9.8 | 9.21 | 33170 |
| 1752014100 | 9.57 | 0.7 | 7.89 | 9.01 | 9.585 | 8.95 | 51237 |
| 1751927700 | 8.8699999 | 0.16 | 1.84 | 8.81 | 9.0112 | 8.7 | 50759 |
| 1751576640 | 8.71 | 0.54 | 6.61 | 8.17 | 8.98 | 8.17 | 57932 |
| 1751495700 | 8.17 | 0.4 | 5.15 | 7.82 | 8.294 | 7.8 | 42179 |
| 1751409300 | 7.77 | -0.01 | -0.13 | 7.55 | 7.7795 | 7.3801 | 76388 |
| 1751322900 | 7.78 | 0.14 | 1.83 | 7.73 | 7.78 | 7.21 | 78357 |
| 1751063700 | 7.64 | -0.24 | -3.05 | 8.08 | 8.08 | 7.51 | 22918 |
| 1750977300 | 7.88 | -0.02 | -0.25 | 8.15 | 8.2605 | 7.67 | 75802 |
| 1750890900 | 7.9 | -0.37 | -4.47 | 8.27 | 8.55 | 7.9 | 64984 |
| 1750804500 | 8.27 | 0.29 | 3.63 | 8.18 | 8.55 | 7.89 | 79627 |
| 1750718100 | 7.98 | -0.13 | -1.60 | 8.18 | 8.24 | 7.68 | 87474 |
| 1750458900 | 8.11 | 0.2 | 2.53 | 8.08 | 8.2 | 7.7321 | 62211 |
| 1750286100 | 7.91 | 0.43 | 5.75 | 7.47 | 8.25 | 7.47 | 123578 |
| 1750199700 | 7.48 | -0.51 | -6.38 | 7.8 | 8.13 | 7.405 | 48387 |
| 1750113300 | 7.99 | -0.35 | -4.20 | 8.35 | 8.67 | 7.51 | 95873 |
| 1749854100 | 8.34 | -0.74 | -8.15 | 9.1 | 9.1199999 | 8.2 | 69136 |
| 1749767700 | 9.08 | -0.91 | -9.11 | 9.83 | 9.8699999 | 8.21 | 142311 |
| 1749681300 | 9.99 | 0.34 | 3.52 | 9.69 | 10 | 9.55 | 142245 |
| 1749594900 | 9.65 | -0.22 | -2.23 | 9.98 | 10.3841 | 9.6199999 | 144921 |
| 1749508500 | 9.8699999 | 0.01 | 0.10 | 9.98 | 10.1 | 9.5 | 116921 |
| 1749249300 | 9.86 | 0.51 | 5.45 | 9.49 | 10.18 | 9.2 | 113834 |
| 1749162900 | 9.35 | -0.27 | -2.81 | 9.67 | 9.67 | 9.2 | 85964 |
| 1749076500 | 9.6199999 | 0.27 | 2.89 | 9.35 | 9.84 | 9.3 | 105110 |
| 1748990100 | 9.35 | 0.22 | 2.41 | 9.23 | 9.635 | 9.14 | 86394 |
| 1748903700 | 9.13 | -0.23 | -2.46 | 9.36 | 9.6344 | 9.1 | 81278 |
| 1748644500 | 9.36 | -0.72 | -7.14 | 10.13 | 10.3 | 9.03 | 102761 |
| 1748558100 | 10.08 | -0.93 | -8.45 | 11.12 | 11.12 | 10.02 | 120980 |
| 1748471700 | 11.01 | -0.5 | -4.34 | 11.01 | 11.4 | 10.8 | 124208 |
| 1748385300 | 11.51 | 0.14 | 1.23 | 11.34 | 11.95 | 11.48 | 118998 |
| 1748039700 | 11.37 | -0.28 | -2.40 | 11.47 | 11.9213 | 11.21 | 55123 |
| 1747953300 | 11.65 | 0.1 | 0.87 | 11.79 | 11.9217 | 11.365 | 43955 |
| 1747866900 | 11.55 | 0.05 | 0.43 | 11.47 | 12.18 | 11.47 | 26316 |
| 1747780500 | 11.5 | -0.77 | -6.28 | 12.06 | 12.2999 | 11.5 | 19674 |
| 1747694100 | 12.27 | 0.26 | 2.16 | 12.48 | 12.48 | 11.725 | 14453 |
| 1747434900 | 12.01 | -0.14 | -1.15 | 12.2 | 12.29 | 11.765 | 95705 |
| 1747348500 | 12.15 | 0.15 | 1.25 | 11.9 | 12.4451 | 11.7 | 114986 |
| 1747262100 | 12 | 0.06 | 0.50 | 11.93 | 12.37 | 11.93 | 102733 |
| 1747175700 | 11.94 | 0.25 | 2.14 | 11.86 | 12.21 | 11.64 | 98596 |
| 1747089300 | 11.69 | -0.22 | -1.85 | 12.51 | 12.51 | 11.335 | 101249 |
| 1746830100 | 11.91 | 0.42 | 3.66 | 11.7 | 12.0028 | 11.3 | 113657 |
| 1746743700 | 11.49 | 0.88 | 8.29 | 10.88 | 11.74 | 10.5765 | 104278 |
| 1746657300 | 10.61 | 0.3 | 2.91 | 10.38 | 10.81 | 10.31 | 106013 |
| 1746570900 | 10.31 | -0.83 | -7.45 | 11.08 | 11.3 | 10.3 | 101663 |
| 1746484500 | 11.14 | -1.16 | -9.43 | 11.98 | 12.115 | 11.05 | 116288 |
| 1746225300 | 12.3 | 0.43 | 3.62 | 12.04 | 12.34 | 11.85 | 111205 |
| 1746138900 | 11.87 | -0.61 | -4.89 | 12.63 | 12.63 | 11.7 | 102719 |
| 1746052500 | 12.48 | 0.55 | 4.61 | 12 | 12.48 | 11.7 | 107482 |
| 1745966100 | 11.93 | 0.06 | 0.51 | 11.75 | 12.1 | 11.5 | 146186 |
| 1745879700 | 11.87 | -0.3 | -2.47 | 12.04 | 12.04 | 11.35 | 128159 |
| 1745620500 | 12.17 | -0.51 | -4.02 | 12.48 | 12.49 | 11.8001 | 133039 |
| 1745534100 | 12.68 | 0.62 | 5.14 | 11.99 | 12.88 | 11.99 | 102177 |
| 1745447700 | 12.06 | 0.55 | 4.78 | 11.77 | 12.485 | 11.431 | 96351 |
| 1745361300 | 11.51 | 0.88 | 8.28 | 10.58 | 11.8599 | 10.32 | 140129 |
| 1745274900 | 10.63 | 0.43 | 4.22 | 10.05 | 10.8 | 9.7 | 130652 |
| 1744929300 | 10.2 | -0.06 | -0.58 | 10.39 | 10.6937 | 9.84 | 101169 |
| 1744842900 | 10.26 | 0.25 | 2.50 | 10.12 | 10.31 | 9.71 | 102071 |
| 1744756500 | 10.01 | -0.39 | -3.75 | 10.37 | 10.72 | 10.01 | 102143 |
| 1744670100 | 10.4 | 0.2 | 1.96 | 10.53 | 10.9 | 10.15 | 103181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
