NCTY

The9 Limited American Depository Shares Historical Stock Prices

$2.31
*  
unch
unch
Get NCTY Alerts
*Delayed - data as of May 3, 2016 9:57 ET  -  Find a broker to begin trading NCTY now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    NCTY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:57 2.31 2.31 2.30 2.31 5,000
05/02/2016 2.35 2.35 2.29 2.31 2,210
04/29/2016 2.29 2.35 2.27 2.34 11,245
04/28/2016 2.27 2.33 2.26 2.3 13,764
04/27/2016 2.29 2.32 2.25 2.27 2,912
04/26/2016 2.35 2.35 2.26 2.2999 13,830
04/25/2016 2.27 2.33 2.27 2.33 4,792
04/22/2016 2.36 2.38 2.26 2.26 21,470
04/21/2016 2.38 2.38 2.29 2.34 8,116
04/20/2016 2.41 2.4189 2.368 2.38 3,004
04/19/2016 2.38 2.39 2.31 2.38 6,548
04/18/2016 2.32 2.39 2.32 2.36 18,346
04/15/2016 2.33 2.39 2.31 2.31 22,706
04/14/2016 2.32 2.41 2.3 2.31 55,981
04/13/2016 2.43 2.43 2.3 2.32 51,308
04/12/2016 2.3 2.46 2.3 2.45 21,786
04/11/2016 2.26 2.4 2.24 2.3 39,880
04/08/2016 2.41 2.4799 2.26 2.28 48,289
04/07/2016 2.39 2.5495 2.33 2.33 17,262
04/06/2016 2.39 2.4 2.35 2.37 11,351
04/05/2016 2.4 2.4195 2.23 2.33 106,148
04/04/2016 2.37 2.463 2.29 2.29 15,115
04/01/2016 2.49 2.52 2.45 2.46 58,252
03/31/2016 2.5 2.56 2.48 2.51 55,091
03/30/2016 2.51 2.7089 2.49 2.5 45,480
03/29/2016 2.46 2.5 2.46 2.48 4,152
03/28/2016 2.39 2.52 2.33 2.44 15,470
03/24/2016 2.26 2.488 2.25 2.41 23,683
03/23/2016 2.34 2.34 2.28 2.33 26,917
03/22/2016 2.2 2.23 2.15 2.22 39,854
03/21/2016 2.34 2.4 2.22 2.24 34,725
03/18/2016 2.377 2.54 2.3 2.45 48,960
03/17/2016 2.32 2.41 2.32 2.37 4,781
03/16/2016 2.32 2.4589 2.27 2.34 15,703
03/15/2016 2.27 2.39 2.27 2.27 33,853
03/14/2016 2.48 2.54 2.19 2.27 72,130
03/11/2016 2.6 2.7199 2.45 2.52 125,976
03/10/2016 2.32 2.54 2.32 2.54 42,574
03/09/2016 2.2 2.3295 2.2 2.27 27,881
03/08/2016 2.21 2.23 2.19 2.2 23,738
03/07/2016 2.21 2.24 2.17 2.24 29,762
03/04/2016 2.16 2.2832 2.12 2.2696 25,234
03/03/2016 2.18 2.28 2.1101 2.25 21,183
03/02/2016 2.22 2.3 2.18 2.21 17,068
03/01/2016 2.19 2.2 2.14 2.2 5,592
02/29/2016 2 2.25 2 2.18 153,063
02/26/2016 2.02 2.03 2 2.03 10,594
02/25/2016 2 2.1 2 2.0589 17,886
02/24/2016 2.02 2.09 1.97 2.03 34,510
02/23/2016 2.15 2.16 2 2.05 18,266
02/22/2016 2.1489 2.24 2.1489 2.15 33,022
02/19/2016 2.2111 2.2111 2.14 2.16 7,838
02/18/2016 2.25 2.26 2.12 2.14 68,903
02/17/2016 2.05 2.29 2.01 2.26 116,391
02/16/2016 1.83 2.31 1.83 2.07 130,614
02/12/2016 2.52 2.52 1.68 1.81 295,663
02/11/2016 2.24 2.36 2.24 2.28 24,734
02/10/2016 2.3101 2.35 2.28 2.29 4,445
02/09/2016 2.57 2.57 2.2474 2.2699 9,998
02/08/2016 2.49 2.53 2.23 2.23 42,619
02/05/2016 2.7 2.7 2.49 2.53 23,566
02/04/2016 2.48 3.28 2.48 2.71 183,860
02/03/2016 2.38 2.52 2.37 2.42 52,729
02/02/2016 2.26 2.4099 2.26 2.28 33,447
02/01/2016 2.13 2.36 2.13 2.2852 10,003
01/29/2016 2.09 2.3499 2.09 2.23 18,401
01/28/2016 2.155 2.28 2.155 2.19 11,626
01/27/2016 2.27 2.41 2.19 2.19 23,542
01/26/2016 2.19 2.46 2.17 2.26 53,254
01/25/2016 2 2.28 2 2.22 13,696
01/22/2016 2.31 2.35 2.22 2.28 33,447
01/21/2016 2.15 2.34 2.14 2.34 25,744
01/20/2016 2.11 2.37 2.11 2.27 85,635
01/19/2016 2.75 2.76 2.14 2.27 199,470
01/15/2016 2.73 2.88 2.6442 2.76 159,970
01/14/2016 2.77 2.83 2.7 2.8 24,187
01/13/2016 2.796 2.82 2.74 2.77 45,031
01/12/2016 2.6817 2.8497 2.6817 2.79 39,574
01/11/2016 2.71 2.7486 2.64 2.68 99,305
01/08/2016 2.67 2.81 2.62 2.65 58,200
01/07/2016 2.75 2.75 2.6 2.64 66,408
01/06/2016 2.93 2.93 2.75 2.76 243,930
01/05/2016 2.9 3.14 2.9 2.92 95,868
01/04/2016 2.95 3.09 2.91 2.92 97,797
12/31/2015 3.08 3.18 3.08 3.15 15,796
12/30/2015 3 3.28 3 3.08 179,466
12/29/2015 3.35 3.35 2.84 3 364,873
12/28/2015 3.4 3.41 3.21 3.35 198,554
12/24/2015 3.54 3.6999 3.5 3.55 79,094
12/23/2015 3.69 3.8 3.4 3.52 345,374
12/22/2015 3.65 3.6999 3.53 3.68 211,984
12/21/2015 3.6 3.73 3.55 3.65 224,102
12/18/2015 3.61 3.6101 3.5 3.55 114,982
12/17/2015 3.58 3.7 3.55 3.65 48,076
12/16/2015 3.67 3.69 3.58 3.6 161,054
12/15/2015 3.7 3.75 3.54 3.7089 188,509
12/14/2015 3.77 3.89 3.69 3.72 128,841
12/11/2015 3.71 3.9581 3.62 3.7689 300,257
12/10/2015 3.85 3.85 3.57 3.72 419,749
12/09/2015 3.83 3.88 3.7 3.85 520,000
12/08/2015 3.92 3.9789 3.82 3.89 328,004
12/07/2015 3.83 4 3.7 3.97 1,475,513
12/04/2015 3.91 4.4 3.75 3.88 1,179,866
12/03/2015 3.59 3.98 3.5211 3.905 415,936
12/02/2015 3.45 3.68 3.12 3.62 821,590
12/01/2015 3.9 3.9 3.3 3.49 705,245
11/30/2015 4.3 4.49 3.78 3.95 1,436,512
11/27/2015 3.52 4.32 3.52 4.29 2,225,276
11/25/2015 3.26 3.5 3.1 3.49 2,017,072
11/24/2015 2.34 3.06 2.29 2.9 822,691
11/23/2015 2.11 2.38 2.08 2.37 345,465
11/20/2015 1.98 2.2 1.78 2.09 380,835
11/19/2015 2.1 2.18 1.77 1.9995 271,674
11/18/2015 2.39 2.4 1.83 2.01 533,509
11/17/2015 2.1 2.37 2.1 2.3299 327,612
11/16/2015 1.88 2.1 1.85 2.056 145,449
11/13/2015 1.9 2.1699 1.87 1.97 432,426
11/12/2015 1.87 1.9292 1.72 1.79 79,441
11/11/2015 1.62 1.95 1.62 1.89 278,596
11/10/2015 1.59 1.6499 1.58 1.6 51,987
11/09/2015 1.56 1.63 1.56 1.59 28,537
11/06/2015 1.53 1.59 1.53 1.53 28,282
11/05/2015 1.63 1.635 1.56 1.57 15,010
11/04/2015 1.7 1.7 1.6 1.62 68,934
11/03/2015 1.53 1.68 1.5 1.65 233,716
11/02/2015 1.48 1.59 1.48 1.5 133,045
10/30/2015 1.43 1.49 1.3101 1.4789 98,435
10/29/2015 1.39 1.47 1.38 1.45 76,169
10/28/2015 1.28 1.46 1.28 1.33 117,549
10/27/2015 1.2 1.35 1.19 1.28 119,473
10/26/2015 1.12 1.2 1.1 1.19 143,125
10/23/2015 1.08 1.17 1.05 1.09 122,985
10/22/2015 1.04 1.1299 1.04 1.08 20,338
10/21/2015 1.042 1.08 1.0247 1.06 9,226
10/20/2015 1.03 1.08 1.01 1.01 13,602
10/19/2015 1.002 1.24 0.97 1.02 61,612
10/16/2015 0.912 1.17 0.91 1.09 107,272
10/15/2015 1.1 1.17 0.9 0.9 141,688
10/14/2015 1.11 1.14 1.1 1.1 87,593
10/13/2015 1.1 1.15 1.1 1.1211 24,379
10/12/2015 1.11 1.15 1.11 1.14 32,986
10/09/2015 1.16 1.16 1.13 1.14 6,320
10/08/2015 1.1553 1.16 1.1001 1.151 4,900
10/07/2015 1.11 1.17 1.11 1.16 18,584
10/06/2015 1.1 1.16 1.1 1.12 6,367
10/05/2015 1.1 1.17 1.09 1.14 1,680
10/02/2015 1.1 1.16 1.09 1.09 7,762
10/01/2015 1.1 1.12 1.1 1.12 1,810
09/30/2015 1.09 1.17 1.09 1.14 2,086
09/29/2015 1.09 1.15 1.09 1.12 26,272
09/28/2015 1.11 1.19 1.1 1.1 93,414
09/25/2015 1.109 1.16 1.102 1.15 18,307
09/24/2015 1.12 1.16 1.1099 1.14 49,614
09/23/2015 1.1199 1.171 1.1199 1.12 61,102
09/22/2015 1.12 1.18 1.11 1.18 27,311
09/21/2015 1.12 1.18 1.12 1.16 3,501
09/18/2015 1.12 1.19 1.12 1.12 11,776
09/17/2015 1.13 1.201 1.12 1.13 32,000
09/16/2015 1.119 1.2 1.1 1.19 37,601
09/15/2015 1.109 1.21 1.109 1.15 154,303
09/14/2015 1.1199 1.17 1.1199 1.13 35,910
09/11/2015 1.12 1.21 1.109 1.13 70,735
09/10/2015 1.14 1.22 1.1099 1.16 15,471
09/09/2015 1.11 1.24 1.11 1.18 14,321
09/08/2015 1.19 1.25 1.13 1.14 148,354
09/04/2015 1.171 1.25 1.094 1.12 124,356
09/03/2015 1.17 1.26 1.17 1.19 2,883
09/02/2015 1.21 1.21 1.1799 1.2 13,048
09/01/2015 1.22 1.26 1.22 1.24 10,100
08/31/2015 1.26 1.27 1.26 1.27 601
08/28/2015 1.26 1.29 1.233 1.2403 24,580
08/27/2015 1.29 1.324 1.21 1.21 25,972
08/26/2015 1.32 1.332 1.183 1.28 38,612
08/25/2015 1.33 1.334 1.21 1.24 29,154
08/24/2015 1.221 1.35 1.2 1.2 66,702
08/21/2015 1.2399 1.36 1.2399 1.25 263,531
08/20/2015 1.27 1.3501 1.23 1.24 168,832
08/19/2015 1.27 1.35 1.27 1.35 962
08/18/2015 1.2999 1.39 1.2682 1.27 184,611
08/17/2015 1.36 1.36 1.21 1.3 81,212
08/14/2015 1.34 1.34 1.34 1.34 502
08/13/2015 1.314 1.37 1.29 1.32 10,380
08/12/2015 1.3614 1.37 1.33 1.33 2,272
08/11/2015 1.33 1.38 1.2999 1.3501 8,977
08/10/2015 1.28 1.387 1.277 1.38 88,542
08/07/2015 1.34 1.35 1.2101 1.2721 38,853
08/06/2015 1.38 1.38 1.2 1.26 50,644
08/05/2015 1.257 1.4 1.257 1.36 21,949
08/04/2015 1.34 1.41 1.34 1.34 4,620
08/03/2015 1.29 1.36 1.21 1.34 13,550
07/31/2015 1.26 1.33 1.26 1.33 34,172
07/30/2015 1.29 1.37 1.2 1.26 69,397
07/29/2015 1.38 1.406 1.28 1.28 76,323
07/28/2015 1.29 1.41 1.21 1.37 155,560
07/27/2015 1.22 1.36 1.19 1.29 104,686
07/24/2015 1.33 1.33 1.2 1.2399 16,195
07/23/2015 1.3399 1.3399 1.3 1.3 8,422
07/22/2015 1.33 1.35 1.33 1.3499 1,406
07/21/2015 1.37 1.39 1.3 1.32 10,906
07/20/2015 1.49 1.49 1.28 1.39 7,072
07/17/2015 1.3601 1.3921 1.319 1.3732 19,488
07/16/2015 1.43 1.5 1.39 1.39 12,840
07/15/2015 1.4001 1.49 1.3801 1.48 17,061
07/14/2015 1.63 1.63 1.41 1.43 47,822
07/13/2015 1.3067 1.66 1.3067 1.41 58,500
07/10/2015 1.364 1.39 1.32 1.32 26,860
07/09/2015 1.26 1.33 1.23 1.33 73,570
07/08/2015 1.25 1.25 1.19 1.25 13,568
07/07/2015 1.36 1.43 1.2 1.24 103,051
07/06/2015 1.33 1.43 1.31 1.36 48,633
07/02/2015 1.37 1.39 1.32 1.33 35,781
07/01/2015 1.36 1.4481 1.36 1.37 31,236
06/30/2015 1.36 1.4581 1.36 1.37 40,078
06/29/2015 1.42 1.42 1.33 1.33 33,064
06/26/2015 1.44 1.5 1.42 1.44 26,300
06/25/2015 1.49 1.5 1.46 1.46 31,377
06/24/2015 1.48 1.4965 1.47 1.49 33,601
06/23/2015 1.57 1.59 1.5 1.5 27,335
06/22/2015 1.57 1.6 1.57 1.57 21,082
06/19/2015 1.58 1.7 1.57 1.58 33,142
06/18/2015 1.62 1.67 1.6 1.62 20,180
06/17/2015 1.78 1.78 1.61 1.62 49,495
06/16/2015 1.62 1.8 1.55 1.6 83,927
06/15/2015 1.66 1.8 1.66 1.7 58,551
06/12/2015 1.73 1.8 1.65 1.78 75,715
06/11/2015 1.59 1.85 1.5 1.8 168,906
06/10/2015 1.45 1.6 1.4 1.6 152,900
06/09/2015 1.36 1.4499 1.3 1.4 106,700
06/08/2015 1.43 1.46 1.34 1.35 33,034
06/05/2015 1.4301 1.4799 1.42 1.43 35,215
06/04/2015 1.44 1.49 1.42 1.46 28,879
06/03/2015 1.38 1.5 1.32 1.42 71,740
06/02/2015 1.49 1.5 1.4 1.4 19,300
06/01/2015 1.64 1.64 1.29 1.45 44,086
05/29/2015 1.24 1.68 1.24 1.55 134,037
05/28/2015 1.3201 1.35 1.24 1.2599 38,872
05/27/2015 1.344 1.35 1.3 1.32 11,160
05/26/2015 1.37 1.3899 1.35 1.35 32,106
05/22/2015 1.29 1.38 1.29 1.37 23,024
05/21/2015 1.36 1.3799 1.3 1.3 35,803
05/20/2015 1.43 1.44 1.31 1.31 47,084
05/19/2015 1.4001 1.4899 1.36 1.36 19,793
05/18/2015 1.5 1.5 1.37 1.37 47,051
05/15/2015 1.41 1.48 1.38 1.47 60,641
05/14/2015 1.38 1.39 1.34 1.38 21,050
05/13/2015 1.39 1.4168 1.33 1.4 35,426
05/12/2015 1.42 1.42 1.276 1.4 36,624
05/11/2015 1.37 1.42 1.31 1.4 50,158
05/08/2015 1.22 1.45 1.22 1.33 34,668
05/07/2015 1.27 1.351 1.22 1.34 24,499
05/06/2015 1.41 1.41 1.34 1.34 30,135
05/05/2015 1.4 1.4099 1.31 1.35 49,262
05/04/2015 1.4 1.47 1.39 1.4 26,136
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?