Home > Quotes > NCTY > Historical Prices
NCTY

Historical Stock Prices

$3.21
*  
0.04
  negative  
1.26%
Get NCTY Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 

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: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
05/23/2013 3.09 3.2 3.05 3.17 18,803
05/22/2013 3.2 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
02/20/2013 2.78 2.85 2.76 2.76 31,000
02/19/2013 2.79 2.865 2.75 2.78 11,369
02/15/2013 2.791 2.85 2.78 2.8 37,303
02/14/2013 2.8 2.81 2.77 2.8 37,969
02/13/2013 2.86 2.9 2.76 2.8 66,597
02/12/2013 2.8899 2.9199 2.84 2.89 44,680
02/11/2013 2.9 2.995 2.88 2.89 40,101
02/08/2013 2.98 3.01 2.91 2.95 5,721
02/07/2013 2.92 3 2.91 2.91 29,079
02/06/2013 2.91 2.99 2.91 2.95 19,851
02/05/2013 2.87 3.03 2.87 2.91 30,455
02/04/2013 2.91 2.95 2.84 2.87 43,913
02/01/2013 2.88 2.96 2.86 2.87 24,816
01/31/2013 2.8 2.96 2.79 2.89 38,401
01/30/2013 2.98 2.99 2.82 2.82 60,935
01/29/2013 2.92 3.06 2.9 2.93 47,074
01/28/2013 3.08 3.09 2.86 2.94 110,234
01/25/2013 3.09 3.15 3.09 3.13 64,948
01/24/2013 3.15 3.33 3.1301 3.18 78,622
01/23/2013 3.1 3.15 3.06 3.11 119,742
01/22/2013 3.1 3.15 3.05 3.1 106,663
01/18/2013 3.09 3.13 3 3.08 169,038
01/17/2013 2.96 3.09 2.96 3.04 240,459
01/16/2013 2.93 2.95 2.91 2.95 42,495
01/15/2013 2.95 2.95 2.92 2.95 83,011
01/14/2013 2.92 2.95 2.92 2.93 54,431
01/11/2013 2.95 2.95 2.9001 2.95 41,135
01/10/2013 2.92 2.95 2.92 2.95 24,547
01/09/2013 2.93 2.95 2.92 2.95 26,151
01/08/2013 2.93 2.97 2.93 2.95 11,330
01/07/2013 2.97 2.98 2.92 2.98 68,552
01/04/2013 2.95 3 2.94 3 60,406
01/03/2013 2.96 2.99 2.92 2.95 28,496
01/02/2013 3 3.06 2.92 2.97 42,158
12/31/2012 2.945 3 2.92 2.95 34,235
12/28/2012 2.99 2.9905 2.92 2.92 25,146
12/27/2012 2.96 3.0404 2.96 3 18,029
12/26/2012 3.05 3.19 2.99 3 36,377
12/24/2012 3.09 3.09 2.9715 2.99 32,724
12/21/2012 3.18 3.18 3.06 3.14 13,213
12/20/2012 3.06 3.19 3.05 3.18 14,437
12/19/2012 3.23 3.2699 3.05 3.13 51,589
12/18/2012 3.23 3.31 3.23 3.27 18,522
12/17/2012 3.492 3.5 3.22 3.23 26,294
12/14/2012 3.43 3.51 3.35 3.49 11,121
12/13/2012 3.38 3.4 3.31 3.4 19,063
12/12/2012 3.45 3.825 3.2201 3.38 206,271
12/11/2012 3.2678 3.485 3.2678 3.36 4,195
12/10/2012 3.2 3.3154 3.2 3.23 15,667
12/07/2012 3.26 3.4599 3.25 3.3 48,172
12/06/2012 3.12 3.3 3.12 3.26 37,968
12/05/2012 2.93 3.11 2.93 3.05 18,499
12/04/2012 2.97 3.02 2.92 2.92 7,700
12/03/2012 3.05 3.05 2.9 2.91 5,220
11/30/2012 3 3.04 3 3.02 2,815
11/29/2012 3.03 3.03 2.945 2.99 7,456
11/28/2012 3.04 3.13 2.9501 3.04 3,727
11/27/2012 3.0799 3.0799 3 3 15,871
11/26/2012 3.11 3.12 3 3.09 6,800
11/23/2012 2.87 3.13 2.87 3 7,720
11/21/2012 3 3.1 2.87 2.88 79,249
11/20/2012 2.93 3.09 2.71 2.74 62,269
11/19/2012 3.06 3.1185 2.86 2.94 86,301
11/16/2012 3.22 3.24 3.13 3.13 7,167
11/15/2012 3.28 3.35 3.22 3.25 18,338
11/14/2012 3.38 3.43 3.23 3.31 21,502
11/13/2012 3.35 3.45 3.27 3.42 21,424
11/12/2012 3.5001 3.6 3.5001 3.6 3,741
11/09/2012 3.51 3.54 3.45 3.5 30,062
11/08/2012 3.64 3.64 3.5 3.51 16,155
11/07/2012 3.5027 3.665 3.5027 3.59 11,199
11/06/2012 3.64 3.74 3.5 3.62 31,359
11/05/2012 3.62 3.69 3.6 3.64 10,572
11/02/2012 3.69 3.69 3.6 3.63 8,902
11/01/2012 3.75 3.75 3.65 3.72 14,266
10/31/2012 3.61 3.77 3.6 3.74 15,459
10/26/2012 3.632 3.74 3.63 3.63 30,241
10/25/2012 3.65 3.7299 3.62 3.65 5,329
10/24/2012 3.64 3.6983 3.6 3.62 37,409
10/23/2012 3.6 3.8 3.6 3.71 6,667
10/22/2012 3.9 3.9 3.61 3.62 32,006
10/19/2012 3.63 3.96 3.6 3.65 24,643
10/18/2012 3.72 3.72 3.6 3.62 22,552
10/17/2012 3.64 3.8799 3.63 3.7 18,229
10/16/2012 3.6 3.72 3.6 3.65 50,792
10/15/2012 3.8 3.93 3.6 3.63 85,253
10/12/2012 4 4.11 3.75 3.8 129,858
10/11/2012 4 4.09 3.83 4 108,310
10/10/2012 4.22 4.22 3.9 3.9984 24,817
10/09/2012 4.3 4.3 4.2 4.2 4,100
10/08/2012 4.2 4.34 4.2 4.22 10,412
10/05/2012 4.28 4.38 4.18 4.25 5,699
10/04/2012 4.2 4.34 4.13 4.13 7,716
10/03/2012 4.21 4.23 4.2 4.22 1,971
10/02/2012 4.64 4.65 4.09 4.4 60,093
10/01/2012 4.74 4.74 4.64 4.64 15,400
09/28/2012 4.7 4.8 4.7 4.73 2,900
09/27/2012 4.72 4.75 4.7 4.7 3,040
09/26/2012 4.7 4.75 4.7 4.71 6,200
09/25/2012 4.64 4.7 4.64 4.65 3,420
09/24/2012 4.74 4.74 4.62 4.64 3,157
09/21/2012 4.63 4.9 4.63 4.9 10,860
09/20/2012 4.68 4.83 4.64 4.67 1,400
09/19/2012 4.72 4.75 4.63 4.64 8,302
09/18/2012 4.67 4.8 4.6 4.72 7,848
09/17/2012 4.855 4.88 4.68 4.8 3,350
09/14/2012 4.94 4.94 4.66 4.92 8,300
09/13/2012 4.66 4.95 4.61 4.79 13,004
09/12/2012 4.61 4.785 4.61 4.73 13,331
09/11/2012 4.737 4.74 4.65 4.73 9,269
09/10/2012 4.65 4.79 4.61 4.74 2,717
09/07/2012 4.6 4.84 4.6 4.67 12,692
09/06/2012 4.66 4.75 4.6 4.61 20,568
09/05/2012 4.625 4.72 4.6 4.6 14,713
09/04/2012 4.64 4.77 4.61 4.67 11,384
08/31/2012 4.85 4.87 4.62 4.7 15,960
08/30/2012 4.63 4.8592 4.6 4.6 16,782
08/29/2012 4.84 4.86 4.69 4.69 1,200
08/28/2012 4.78 4.78 4.61 4.71 3,607
08/27/2012 4.7 4.75 4.6 4.6 3,474
08/24/2012 4.747 4.9 4.5 4.68 8,425
08/23/2012 4.81 4.98 4.7 4.72 17,987
08/22/2012 4.86 4.86 4.6 4.81 2,917
08/21/2012 4.9999 4.9999 4.79 4.82 8,820
08/20/2012 4.85 5.111 4.6 4.74 9,822
08/17/2012 4.54 5.02 4.54 4.98 13,636
08/16/2012 4.66 4.98 4.5 4.69 9,149
08/15/2012 4.628 4.84 4.55 4.71 15,597
08/14/2012 4.71 4.71 4.58 4.62 15,070
08/13/2012 4.69 4.98 4.5 4.71 4,200
08/10/2012 4.43 4.87 4.4 4.51 7,846
08/09/2012 4.49 4.69 4.49 4.57 1,800
08/08/2012 4.77 4.79 4.52 4.73 2,704
08/07/2012 4.73 4.99 4.73 4.77 4,350
08/06/2012 4.46 4.69 4.42 4.63 18,452
08/03/2012 4.58 4.61 4.5 4.5 3,413
08/02/2012 4.57 4.57 4.44 4.46 1,847
08/01/2012 4.51 4.69 4.4501 4.69 4,014
07/31/2012 4.664 4.664 4.43 4.43 750
07/30/2012 4.49 4.69 4.43 4.58 25,645
07/27/2012 4.49 4.5 4.42 4.44 8,003
07/26/2012 4.5799 4.5799 4.3838 4.4218 12,617
07/25/2012 4.5 4.5399 4.4 4.42 4,533
07/24/2012 4.6 4.6001 4.45 4.52 8,421
07/23/2012 4.5601 4.6799 4.54 4.61 19,094
07/20/2012 4.91 4.97 4.64 4.72 26,776
07/19/2012 4.85 5.0495 4.85 5 2,410
07/18/2012 4.94 5 4.81 4.86 8,590
07/17/2012 5.13 5.2395 4.86 5.02 17,366
07/16/2012 5.13 5.15 5 5.06 2,944
07/13/2012 5.21 5.3599 5.08 5.08 15,805
07/12/2012 5.45 5.4699 5.21 5.28 11,080
07/11/2012 5.44 5.62 5.44 5.49 4,478
07/10/2012 5.58 5.68 5.43 5.46 1,489
07/09/2012 5.49 5.79 5.36 5.52 31,640
07/06/2012 5.52 5.72 5.5 5.58 3,135
07/05/2012 5.63 5.98 5.37 5.73 39,848
07/03/2012 5.4 5.95 5.4 5.65 21,876
07/02/2012 5.49 5.75 5.37 5.58 13,057
06/29/2012 5.81 5.94 5.7 5.79 7,262
06/28/2012 5.82 6 5.75 5.79 37,508
06/27/2012 5.76 5.94 5.7287 5.9 39,579
06/26/2012 6.07 6.07 5.57 5.76 47,862
06/25/2012 6.21 6.24 5.86 5.98 14,591
06/22/2012 6.18 6.3 6.11 6.27 17,150
06/21/2012 6.12 6.3 6.01 6.15 15,957
06/20/2012 5.66 6.25 5.66 6.22 54,983
06/19/2012 5.417 5.96 5.35 5.85 42,811
06/18/2012 5.3 5.8 5.3 5.53 32,576
06/15/2012 6.01 6.03 5.29 5.3 102,355
06/14/2012 6 6.3 6 6.17 37,217
06/13/2012 5.78 6.05 5.78 5.95 40,778
06/12/2012 5.84 6.06 5.74 5.89 32,533
06/11/2012 5.9 6.13 5.8 6.03 36,230
06/08/2012 5.54 5.94 5.54 5.93 46,811
06/07/2012 5.71 5.84 5.5 5.84 15,165
06/06/2012 5.55 5.88 5.4 5.8 24,865
06/05/2012 5.47 5.7 5.28 5.56 30,776
06/04/2012 5.33 5.69 4.932 5.5 17,560
06/01/2012 5.08 5.32 5.07 5.27 20,604
05/31/2012 4.96 5.25 4.75 5.13 19,714
05/30/2012 4.41 4.96 4.4 4.75 20,502
05/29/2012 4.54 4.66 4.51 4.54 14,474
05/25/2012 4.41 4.5 4.382 4.5 20,568
05/24/2012 4.12 4.33 4.1 4.33 19,790
05/23/2012 4.16 4.2034 4.1 4.19 36,968
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.