NCTY

The9 Limited Historical Stock Prices

$2.63
*  
0.27
11.44%
Get NCTY Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading NCTY now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    NCTY Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.45  2.77  2.44  2.63 114,344
07/09/2014 2.469 2.77 2.44 2.63 114,344
07/08/2014 2.4 2.4322 2.35 2.36 57,736
07/07/2014 2.42 2.45 2.42 2.4301 4,490
07/03/2014 2.47 2.48 2.41 2.42 11,000
07/02/2014 2.38 2.44 2.3645 2.42 28,451
07/01/2014 2.28 2.41 2.27 2.36 22,641
06/30/2014 2.29 2.4 2.25 2.35 56,604
06/27/2014 2.2301 2.39 2.2301 2.36 20,761
06/26/2014 2.271 2.37 2.271 2.29 6,353
06/25/2014 2.31 2.39 2.3001 2.34 6,030
06/24/2014 2.38 2.38 2.34 2.34 3,021
06/23/2014 2.38 2.4001 2.27 2.35 39,052
06/20/2014 2.41 2.49 2.39 2.4201 17,392
06/19/2014 2.29 2.58 2.29 2.47 74,390
06/18/2014 2.34 2.36 2.3 2.36 11,631
06/17/2014 2.36 2.4 2.3 2.34 15,011
06/16/2014 2.32 2.41 2.31 2.4 11,002
06/13/2014 2.39 2.45 2.389 2.42 23,745
06/12/2014 2.349 2.39 2.26 2.38 54,287
06/11/2014 2.261 2.36 2.26 2.35 47,728
06/10/2014 2.23 2.36 2.23 2.32 20,457
06/09/2014 2.24 2.33 2.23 2.26 7,850
06/06/2014 2.26 2.34 2.24 2.27 19,756
06/05/2014 2.22 2.34 2.2 2.22 50,275
06/04/2014 2.16 2.25 2.1 2.22 56,824
06/03/2014 2.24 2.26 2.14 2.15 61,949
06/02/2014 2.36 2.36 2.22 2.22 18,838
05/30/2014 2.3823 2.3899 2.28 2.3 11,230
05/29/2014 2.27 2.38 2.27 2.27 5,223
05/28/2014 2.2801 2.35 2.2801 2.35 1,345
05/27/2014 2.28 2.28 2.2 2.28 47,617
05/23/2014 2.34 2.34 2.27 2.3 5,893
05/22/2014 2.3201 2.41 2.2 2.34 48,191
05/21/2014 2.39 2.39 2.27 2.2999 12,504
05/20/2014 2.3201 2.3782 2.3 2.3 21,898
05/19/2014 2.31 2.42 2.27 2.32 11,613
05/16/2014 2.29 2.41 2.29 2.36 11,338
05/15/2014 2.29 2.35 2.26 2.3 34,276
05/14/2014 2.319 2.48 2.31 2.34 47,084
05/13/2014 2.37 2.37 2.23 2.26 79,547
05/12/2014 2.41 2.56 2.3301 2.4099 38,795
05/09/2014 2.32 2.4 2.32 2.37 20,417
05/08/2014 2.42 2.44 2.343 2.39 17,708
05/07/2014 2.483 2.5 2.44 2.44 12,498
05/06/2014 2.56 2.56 2.443 2.53 12,200
05/05/2014 2.52 2.62 2.513 2.601 5,154
05/02/2014 2.53 2.6 2.53 2.53 16,160
05/01/2014 2.5801 2.641 2.57 2.57 12,796
04/30/2014 2.66 2.66 2.5835 2.5835 1,336
04/29/2014 2.631 2.67 2.611 2.65 22,010
04/28/2014 2.65 2.66 2.56 2.64 78,624
04/25/2014 2.7 2.7 2.64 2.6601 19,618
04/24/2014 2.8 2.8 2.6701 2.74 22,840
04/23/2014 2.5101 2.83 2.5101 2.79 60,236
04/22/2014 2.62 2.62 2.5414 2.62 44,944
04/21/2014 2.4 2.65 2.39 2.59 57,024
04/17/2014 2.359 2.47 2.35 2.41 34,136
04/16/2014 2.3 2.419 2.3 2.35 29,260
04/15/2014 2.3 2.44 2.3 2.31 38,203
04/14/2014 2.32 2.37 2.31 2.31 23,555
04/11/2014 2.3201 2.4 2.3201 2.34 43,820
04/10/2014 2.46 2.46 2.3301 2.35 8,991
04/09/2014 2.3302 2.43 2.33 2.43 11,491
04/08/2014 2.35 2.43 2.32 2.3207 38,394
04/07/2014 2.357 2.39 2.34 2.37 5,150
04/04/2014 2.4201 2.4899 2.41 2.42 59,792
04/03/2014 2.57 2.63 2.43 2.46 24,959
04/02/2014 2.58 2.62 2.55 2.6 8,951
04/01/2014 2.5 2.58 2.5 2.55 20,640
03/31/2014 2.5 2.6063 2.38 2.5 90,227
03/28/2014 2.6799 2.6799 2.5 2.56 29,700
03/27/2014 2.56 2.6 2.5201 2.54 61,824
03/26/2014 2.58 2.69 2.58 2.6 41,139
03/25/2014 2.84 2.86 2.63 2.66 120,633
03/24/2014 2.97 3.1 2.72 2.74 308,590
03/21/2014 2.7 2.9 2.6986 2.9 92,951
03/20/2014 2.764 2.78 2.7 2.71 94,799
03/19/2014 2.89 2.89 2.77 2.82 16,963
03/18/2014 2.9 2.93 2.77 2.85 65,292
03/17/2014 2.71 2.89 2.52 2.84 169,790
03/14/2014 2.76 2.79 2.65 2.65 50,679
03/13/2014 2.9 2.9099 2.81 2.81 47,685
03/12/2014 2.98 2.98 2.75 2.9 173,218
03/11/2014 2.832 3.0199 2.81 2.95 49,775
03/10/2014 3.15 3.15 2.85 2.94 164,107
03/07/2014 3.06 3.1701 2.97 3.06 169,482
03/06/2014 2.8 3.15 2.8 3.035 299,195
03/05/2014 2.85 2.93 2.7999 2.86 110,133
03/04/2014 2.73 2.88 2.7 2.85 128,055
03/03/2014 2.7 2.89 2.61 2.74 212,221
02/28/2014 2.44 3.2 2.41 2.8 1,431,404
02/27/2014 2.35 2.48 2.3 2.47 59,339
02/26/2014 2.25 2.38 2.25 2.3201 57,413
02/25/2014 2.37 2.37 2.24 2.27 68,757
02/24/2014 2.45 2.47 2.3148 2.3301 47,956
02/21/2014 2.45 2.468 2.3764 2.41 56,500
02/20/2014 2.5401 2.5401 2.42 2.46 108,729
02/19/2014 2.53 2.62 2.49 2.58 176,287
02/18/2014 2.25 2.65 2.25 2.49 636,035
02/14/2014 2.23 2.23 2.1708 2.188 6,825
02/13/2014 2.14 2.2 2.1 2.13 93,927
02/12/2014 2.25 2.279 2.13 2.14 79,383
02/11/2014 2.22 2.25 2.16 2.22 48,188
02/10/2014 2.12 2.29 2.12 2.25 35,862
02/07/2014 2.2 2.26 2.12 2.15 88,166
02/06/2014 2.15 2.29 2.15 2.21 31,964
02/05/2014 2.17 2.17 2.1 2.12 23,145
02/04/2014 2.14 2.27 2.09 2.13 32,759
02/03/2014 2.15 2.2 2.09 2.09 99,087
01/31/2014 2.15 2.259 2.13 2.15 78,213
01/30/2014 2.26 2.26 2.16 2.19 85,101
01/29/2014 2.31 2.32 2.2 2.2 79,123
01/28/2014 2.44 2.47 2.31 2.31 111,795
01/27/2014 2.53 2.59 2.41 2.47 40,775
01/24/2014 2.55 2.725 2.48 2.53 218,138
01/23/2014 2.65 2.65 2.45 2.47 79,159
01/22/2014 2.61 2.71 2.61 2.62 80,731
01/21/2014 2.63 2.699 2.58 2.63 55,171
01/17/2014 2.5 2.64 2.5 2.575 27,300
01/16/2014 2.4701 2.669 2.4701 2.53 11,452
01/15/2014 2.45 2.6006 2.36 2.58 53,733
01/14/2014 2.461 2.48 2.45 2.45 8,351
01/13/2014 2.64 2.679 2.4 2.41 107,698
01/10/2014 2.65 2.701 2.54 2.6699 36,476
01/09/2014 2.79 2.8 2.68 2.74 97,883
01/08/2014 2.57 2.79 2.57 2.75 149,499
01/07/2014 2.45 2.5499 2.3901 2.53 56,815
01/06/2014 2.3701 2.4399 2.3701 2.4 37,605
01/03/2014 2.34 2.38 2.31 2.3401 41,526
01/02/2014 2.2 2.32 2.1499 2.31 76,625
12/31/2013 2.13 2.19 2.1 2.17 33,313
12/30/2013 2.15 2.17 2.1301 2.16 25,832
12/27/2013 2.1 2.15 2.1 2.15 30,980
12/26/2013 2.14 2.18 2.11 2.11 24,858
12/24/2013 2.19 2.19 2.13 2.16 10,014
12/23/2013 2.12 2.22 2.1 2.15 23,341
12/20/2013 2.23 2.23 2.11 2.12 91,289
12/19/2013 2.22 2.25 2.22 2.25 24,445
12/18/2013 2.2799 2.2799 2.2 2.24 6,952
12/17/2013 2.44 2.4799 2.2 2.26 39,163
12/16/2013 2.3 2.47 2.3 2.44 46,618
12/13/2013 2.1601 2.33 2.1601 2.29 24,837
12/12/2013 2.12 2.23 2.11 2.2 28,497
12/11/2013 2.27 2.27 2.08 2.09 94,976
12/10/2013 2.3501 2.3501 2.18 2.19 98,353
12/09/2013 2.41 2.4202 2.35 2.37 50,135
12/06/2013 2.45 2.45 2.37 2.41 19,866
12/05/2013 2.47 2.5299 2.45 2.46 65,060
12/04/2013 2.4601 2.5975 2.4601 2.53 8,100
12/03/2013 2.47 2.5699 2.47 2.48 5,910
12/02/2013 2.56 2.62 2.5 2.55 9,155
11/29/2013 2.63 2.68 2.53 2.59 6,643
11/27/2013 2.6 2.64 2.5114 2.61 5,340
11/26/2013 2.53 2.6 2.5299 2.57 10,722
11/25/2013 2.5 2.5341 2.5 2.52 10,085
11/22/2013 2.4901 2.55 2.4901 2.5 11,364
11/21/2013 2.47 2.5199 2.47 2.49 2,961
11/20/2013 2.45 2.5 2.45 2.49 5,732
11/19/2013 2.46 2.5 2.45 2.48 14,741
11/18/2013 2.5 2.52 2.46 2.46 14,485
11/15/2013 2.56 2.59 2.5 2.54 93,231
11/14/2013 2.594 2.6 2.57 2.59 45,857
11/13/2013 2.56 2.62 2.56 2.61 53,657
11/12/2013 2.59 2.6 2.56 2.6 30,230
11/11/2013 2.54 2.6 2.54 2.6 7,175
11/08/2013 2.57 2.6101 2.51 2.61 16,120
11/07/2013 2.71 2.71 2.59 2.59 15,690
11/06/2013 2.61 2.6699 2.61 2.63 19,783
11/05/2013 2.72 2.72 2.58 2.63 37,571
11/04/2013 2.61 2.69 2.55 2.67 54,980
11/01/2013 2.64 2.69 2.51 2.64 78,907
10/31/2013 2.59 2.67 2.57 2.65 42,780
10/30/2013 2.74 2.77 2.6 2.63 122,103
10/29/2013 2.76 2.8001 2.72 2.75 129,393
10/28/2013 2.75 2.78 2.65 2.73 51,767
10/25/2013 2.92 2.97 2.73 2.79 57,675
10/24/2013 3.06 3.06 2.85 2.88 139,508
10/23/2013 3.07 3.1 2.91 3.05 209,771
10/22/2013 3.6 3.8 3.1 3.18 377,803
10/21/2013 2.73 3.88 2.73 3.48 925,036
10/18/2013 2.8 2.88 2.71 2.73 111,003
10/17/2013 2.791 2.82 2.76 2.81 24,805
10/16/2013 2.93 2.9401 2.58 2.79 142,951
10/15/2013 2.77 2.93 2.73 2.91 271,856
10/14/2013 2.5 2.86 2.5 2.76 242,511
10/11/2013 2.54 2.54 2.43 2.5 11,377
10/10/2013 2.47 2.54 2.46 2.54 12,094
10/09/2013 2.48 2.54 2.42 2.48 33,123
10/08/2013 2.6 2.6 2.45 2.5 107,579
10/07/2013 2.5 2.75 2.49 2.65 82,493
10/04/2013 2.4 2.59 2.4 2.53 55,862
10/03/2013 2.399 2.4035 2.38 2.38 30,396
10/02/2013 2.32 2.43 2.29 2.4 67,259
10/01/2013 2.3 2.381 2.3 2.36 30,737
09/30/2013 2.3 2.33 2.3 2.33 11,092
09/27/2013 2.32 2.36 2.31 2.34 26,100
09/26/2013 2.39 2.4499 2.35 2.42 12,598
09/25/2013 2.36 2.49 2.35 2.42 15,931
09/24/2013 2.39 2.4 2.34 2.39 40,059
09/23/2013 2.45 2.46 2.4 2.41 26,574
09/20/2013 2.42 2.48 2.33 2.41 28,155
09/19/2013 2.42 2.46 2.3 2.43 62,681
09/18/2013 2.3 2.4 2.3 2.4 53,336
09/17/2013 2.34 2.35 2.26 2.32 13,916
09/16/2013 2.43 2.45 2.23 2.32 92,841
09/13/2013 2.57 2.58 2.4 2.43 107,810
09/12/2013 2.64 2.64 2.52 2.55 27,741
09/11/2013 2.74 2.7899 2.58 2.59 69,079
09/10/2013 2.72 2.73 2.68 2.72 29,916
09/09/2013 2.75 2.75 2.7 2.75 43,502
09/06/2013 2.9 2.9 2.56 2.72 222,834
09/05/2013 3.05 3.08 3.03 3.06 73,669
09/04/2013 3.03 3.07 3.03 3.06 32,797
09/03/2013 3.07 3.09 3.07 3.07 14,372
08/30/2013 3.05 3.09 3.05 3.06 9,813
08/29/2013 3.07 3.09 3.05 3.05 6,259
08/28/2013 3.07 3.1599 3.0037 3.07 20,256
08/27/2013 3.07 3.14 3.05 3.05 27,055
08/26/2013 3.18 3.25 3.08 3.09 33,661
08/23/2013 3.15 3.2937 3.15 3.22 39,164
08/22/2013 3.12 3.19 3.08 3.15 17,820
08/21/2013 3.06 3.112 3.06 3.11 11,646
08/20/2013 3.06 3.12 3.03 3.11 35,278
08/19/2013 3.03 3.25 3.03 3.1 25,825
08/16/2013 3.2499 3.2499 3.16 3.18 31,233
08/15/2013 3.14 3.1799 3.05 3.14 32,338
08/14/2013 3.11 3.3 3.022 3.1434 38,718
08/13/2013 3.03 3.0796 2.95 3.06 40,961
08/12/2013 3.07 3.1075 3 3.05 47,801
08/09/2013 3.08 3.193 3.05 3.1 4,610
08/08/2013 3.11 3.2 3.051 3.09 18,449
08/07/2013 3 3.17 2.92 3.12 33,369
08/06/2013 3.18 3.18 3.01 3.03 101,624
08/05/2013 3.4199 3.4199 3.19 3.19 22,190
08/02/2013 3.44 3.44 3.2601 3.28 69,315
08/01/2013 3.4 3.69 3.23 3.41 456,844
07/31/2013 3.51 3.5499 3.34 3.49 62,871
07/30/2013 3.66 3.66 3.37 3.59 39,573
07/29/2013 3.9 3.9 3.63 3.66 38,490
07/26/2013 3.78 3.9 3.68 3.88 27,040
07/25/2013 3.8 3.82 3.71 3.8 20,439
07/24/2013 3.98 4 3.66 3.76 56,997
07/23/2013 3.65 4.1 3.62 3.97 192,939
07/22/2013 3.56 3.78 3.42 3.73 64,201
07/19/2013 3.59 3.6 3.42 3.56 78,612
07/18/2013 3.2 3.63 3.12 3.56 149,587
07/17/2013 3.02 3.2 2.96 3.16 12,210
07/16/2013 3.04 3.09 2.97 3.04 29,401
07/15/2013 3.2 3.2 2.95 2.96 73,828
07/12/2013 3.3 3.3 3.15 3.19 81,609
07/11/2013 3.35 3.4 3.27 3.31 28,575
07/10/2013 3.33 3.44 3.26 3.26 19,000
07/09/2013 3.454 3.454 3.26 3.34 58,569
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.

Research Brokers before you trade

Want to trade FX?