Home > Quotes > NCTY > Historical Prices
NCTY

The9 Limited Historical Stock Prices

$3.11
*  
0.09
  negative  
2.81%
Get NCTY Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    NCTY After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  3.20  3.28  3.11  3.11 18,749
05/21/2013 3.24 3.34 3.16 3.2 28,815
05/20/2013 3.13 3.27 3.12 3.24 22,712
05/17/2013 3.12 3.275 3.1001 3.19 52,500
05/16/2013 3.23 3.27 3.06 3.08 32,075
05/15/2013 3.25 3.339 3.24 3.28 42,488
05/14/2013 3.2875 3.29 3.2035 3.24 32,211
05/13/2013 3.18 3.29 3.1289 3.28 50,504
05/10/2013 3.17 3.19 3.1 3.16 18,529
05/09/2013 3.2 3.2 3.1 3.17 65,660
05/08/2013 3.092 3.18 3.08 3.15 15,934
05/07/2013 3.14 3.2 3.09 3.11 36,820
05/06/2013 3.189 3.2 3.08 3.15 41,097
05/03/2013 3.04 3.21 3.03 3.06 137,516
05/02/2013 2.9 3.2 2.8701 3.07 271,504
05/01/2013 2.84 2.9 2.76 2.86 120,613
04/30/2013 2.83 2.84 2.75 2.78 69,696
04/29/2013 2.83 2.85 2.74 2.79 126,182
04/26/2013 2.82 2.82 2.64 2.7 164,716
04/25/2013 2.65 2.88 2.5625 2.8 166,353
04/24/2013 2.55 2.6 2.52 2.6 110,792
04/23/2013 2.44 2.54 2.4 2.5 72,182
04/22/2013 2.4405 2.48 2.4099 2.41 34,336
04/19/2013 2.48 2.5 2.4 2.5 32,372
04/18/2013 2.4 2.5 2.4 2.46 55,055
04/17/2013 2.55 2.57 2.5 2.535 29,136
04/16/2013 2.58 2.58 2.55 2.55 35,706
04/15/2013 2.57 2.59 2.54 2.54 27,904
04/12/2013 2.55 2.59 2.55 2.56 49,834
04/11/2013 2.571 2.6 2.55 2.55 37,185
04/10/2013 2.6 2.6 2.56 2.58 40,749
04/09/2013 2.58 2.7 2.56 2.57 66,158
04/08/2013 2.58 2.59 2.57 2.58 40,714
04/05/2013 2.65 2.65 2.53 2.58 110,361
04/04/2013 2.54 2.59 2.54 2.56 63,537
04/03/2013 2.59 2.6 2.56 2.57 36,144
04/02/2013 2.6 2.62 2.58 2.6 37,621
04/01/2013 2.61 2.62 2.58 2.6 44,539
03/28/2013 2.6 2.63 2.5401 2.58 58,056
03/27/2013 2.54 2.64 2.54 2.57 37,493
03/26/2013 2.59 2.65 2.57 2.6 30,227
03/25/2013 2.57 2.64 2.55 2.57 43,748
03/22/2013 2.65 2.65 2.58 2.59 42,600
03/21/2013 2.57 2.68 2.57 2.59 73,656
03/20/2013 2.6 2.715 2.59 2.59 26,071
03/19/2013 2.64 2.72 2.56 2.6 259,304
03/18/2013 2.7 2.72 2.53 2.64 159,350
03/15/2013 2.78 2.78 2.7 2.7 79,818
03/14/2013 2.8 2.81 2.73 2.78 63,312
03/13/2013 2.77 2.82 2.7501 2.8 77,822
03/12/2013 2.92 3.05 2.78 2.8 343,294
03/11/2013 2.74 2.82 2.72 2.76 17,291
03/08/2013 2.71 2.82 2.71 2.79 13,378
03/07/2013 2.77 2.77 2.7 2.72 42,743
03/06/2013 2.731 2.81 2.73 2.78 12,049
03/05/2013 2.76 2.81 2.72 2.75 20,155
03/04/2013 2.78 2.81 2.75 2.77 33,326
03/01/2013 2.78 2.82 2.76 2.77 44,031
02/28/2013 2.78 2.8267 2.77 2.77 26,156
02/27/2013 2.77 2.8 2.77 2.8 10,937
02/26/2013 2.85 2.86 2.78 2.8 30,050
02/25/2013 2.76 2.875 2.76 2.76 32,826
02/22/2013 2.76 2.8799 2.76 2.77 41,113
02/21/2013 2.7999 2.8599 2.78 2.78 18,583
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.