The9 Limited (NCTY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726612500 | 6.95 | 0.04 | 0.58 | 6.84 | 7.11 | 6.8 | 2788 |
| 1726526100 | 6.9099 | 0.01 | 0.14 | 6.75 | 7.1799 | 6.7067 | 13264 |
| 1726266900 | 6.9 | -0.1 | -1.43 | 6.93 | 7.1459 | 6.73 | 7820 |
| 1726180500 | 7 | 0.1 | 1.45 | 6.86 | 7.53 | 6.7 | 15797 |
| 1726094100 | 6.9 | 0.24 | 3.66 | 6.6 | 6.9 | 6.3454 | 29489 |
| 1726007700 | 6.6563 | -0.12 | -1.82 | 6.71 | 6.8 | 6.55 | 9668 |
| 1725921300 | 6.78 | -0.13 | -1.88 | 6.79 | 6.89 | 6.6 | 13362 |
| 1725662100 | 6.91 | -0.11 | -1.57 | 7.01 | 7.01 | 6.7273 | 2810 |
| 1725575700 | 7.0199 | 0.17 | 2.48 | 6.72 | 7.04 | 6.72 | 750 |
| 1725489300 | 6.85 | -0.05 | -0.72 | 6.93 | 7.09 | 6.51 | 17715 |
| 1725402900 | 6.9 | -0.2 | -2.82 | 7.08 | 7.4999 | 6.9 | 6589 |
| 1725057300 | 7.1 | -0.09 | -1.25 | 7.02 | 7.4999 | 7.02 | 5840 |
| 1724970900 | 7.1899 | 0.02 | 0.28 | 7.18 | 7.31 | 7.0497 | 22007 |
| 1724884500 | 7.17 | -0.03 | -0.42 | 7.16 | 7.34 | 7.06 | 2990 |
| 1724798100 | 7.1999 | -0.22 | -2.97 | 7.4 | 7.4 | 7.062 | 2874 |
| 1724711700 | 7.42 | -0.07 | -0.93 | 7.47 | 7.5 | 7.032 | 6680 |
| 1724452500 | 7.49 | 0.09 | 1.22 | 7.55 | 7.6899 | 7.405 | 7702 |
| 1724366100 | 7.4 | 0.2 | 2.78 | 7.14 | 7.407 | 7 | 11896 |
| 1724279700 | 7.1999 | 0.42 | 6.13 | 6.94 | 7.1999 | 6.9 | 15415 |
| 1724193300 | 6.784 | -0.34 | -4.72 | 7.12 | 7.12 | 6.76 | 9502 |
| 1724106900 | 7.12 | -0.33 | -4.43 | 7.25 | 7.8233 | 7.0201 | 13893 |
| 1723847700 | 7.4499 | -0.01 | -0.14 | 7.32 | 7.4599 | 7.01 | 7670 |
| 1723761300 | 7.46 | 0.44 | 6.27 | 7.1 | 7.6 | 7.1 | 17641 |
| 1723674900 | 7.02 | 0.82 | 13.23 | 6.32 | 7.1 | 6.32 | 30944 |
| 1723588500 | 6.2 | 0.17 | 2.82 | 6.13 | 6.2999 | 6.13 | 5828 |
| 1723502100 | 6.03 | 0.27 | 4.69 | 5.79 | 6.2 | 5.72 | 19578 |
| 1723242900 | 5.76 | -0.29 | -4.79 | 6.09 | 6.2204 | 5.745 | 19889 |
| 1723156500 | 6.05 | 0.05 | 0.83 | 6.17 | 6.3999 | 6.05 | 16454 |
| 1723070100 | 6 | -0.37 | -5.81 | 6.81 | 7.15 | 5.9 | 27035 |
| 1722983700 | 6.37 | 0.03 | 0.47 | 6.34 | 6.86 | 6.33 | 14665 |
| 1722897300 | 6.34 | -0.95 | -13.03 | 6.6 | 6.78 | 6 | 32646 |
| 1722638100 | 7.29 | -0.38 | -4.95 | 7.44 | 7.65 | 6.97 | 22564 |
| 1722551700 | 7.67 | -0.17 | -2.17 | 7.87 | 7.88 | 7.4001 | 9095 |
| 1722465300 | 7.84 | 0.33 | 4.39 | 7.47 | 7.84 | 7.43 | 24006 |
| 1722378900 | 7.51 | 0.3 | 4.16 | 7.17 | 7.9 | 7.17 | 96124 |
| 1722292500 | 7.21 | -0.03 | -0.41 | 7.25 | 7.3 | 7 | 4226 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
