NCTY

The9 Limited Historical Stock Prices

$1.2599
*  
0.0601
4.55%
Get NCTY Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading NCTY now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    NCTY After Hours
 
 
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 27-MAY-2014 TO 27-MAY-2015

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.
16:00  1.32  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
05/01/2015 1.39 1.46 1.39 1.42 20,600
04/30/2015 1.44 1.45 1.39 1.4 40,616
04/29/2015 1.4401 1.51 1.42 1.4999 32,723
04/28/2015 1.4401 1.5499 1.43 1.46 46,808
04/27/2015 1.49 1.53 1.41 1.45 97,757
04/24/2015 1.49 1.61 1.42 1.52 69,940
04/23/2015 1.46 1.49 1.45 1.49 40,339
04/22/2015 1.5 1.52 1.45 1.46 52,339
04/21/2015 1.64 1.7 1.42 1.44 50,411
04/20/2015 1.5 1.5 1.41 1.45 39,061
04/17/2015 1.54 1.55 1.43 1.4916 57,082
04/16/2015 1.5801 1.639 1.55 1.5749 69,825
04/15/2015 1.768 1.768 1.57 1.63 66,723
04/14/2015 1.79 1.8 1.68 1.74 48,485
04/13/2015 1.83 1.96 1.71 1.76 46,516
04/10/2015 2.1 2.138 1.85 1.87 32,131
04/09/2015 1.86 2.1 1.76 1.97 160,349
04/08/2015 1.77 1.85 1.61 1.78 52,555
04/07/2015 1.64 1.81 1.64 1.76 27,968
04/06/2015 1.65 1.82 1.6 1.67 92,113
04/02/2015 1.55 1.69 1.36 1.69 68,024
04/01/2015 1.26 1.58 1.21 1.58 67,075
03/31/2015 1.42 1.43 1.23 1.27 89,105
03/30/2015 1.41 1.69 1.09 1.42 267,427
03/27/2015 1.36 1.48 1.36 1.44 12,460
03/26/2015 1.46 1.46 1.37 1.46 9,791
03/25/2015 1.4 1.46 1.33 1.46 15,004
03/24/2015 1.4 1.46 1.35 1.38 34,751
03/23/2015 1.45 1.47 1.37 1.42 17,443
03/20/2015 1.48 1.504 1.4 1.42 29,925
03/19/2015 1.497 1.5 1.34 1.436 10,970
03/18/2015 1.45 1.486 1.45 1.46 8,642
03/17/2015 1.47 1.53 1.32 1.48 64,300
03/16/2015 1.47 1.55 1.4699 1.49 13,032
03/13/2015 1.5 1.54 1.47 1.47 9,805
03/12/2015 1.47 1.6 1.47 1.55 15,300
03/11/2015 1.47 1.62 1.47 1.5 14,058
03/10/2015 1.4601 1.53 1.4601 1.5 11,942
03/09/2015 1.5 1.59 1.47 1.55 10,400
03/06/2015 1.46 1.69 1.42 1.58 42,544
03/05/2015 1.608 1.64 1.56 1.57 14,452
03/04/2015 1.669 1.67 1.6 1.6 51,180
03/03/2015 1.591 1.69 1.591 1.64 22,834
03/02/2015 1.7 1.7 1.5777 1.65 14,272
02/27/2015 1.65 1.7 1.61 1.7 26,300
02/26/2015 1.69 1.7 1.66 1.66 14,931
02/25/2015 1.7 1.7 1.52 1.68 35,982
02/24/2015 1.5 1.69 1.45 1.68 38,477
02/23/2015 1.52 1.55 1.4599 1.46 24,424
02/20/2015 1.47 1.55 1.444 1.49 41,840
02/19/2015 1.464 1.47 1.45 1.46 6,700
02/18/2015 1.46 1.4701 1.46 1.46 9,500
02/17/2015 1.43 1.53 1.43 1.48 20,189
02/13/2015 1.43 1.53 1.43 1.46 31,991
02/12/2015 1.499 1.5 1.41 1.43 10,057
02/11/2015 1.48 1.49 1.46 1.46 6,115
02/10/2015 1.47 1.5 1.46 1.48 20,452
02/09/2015 1.499 1.53 1.47 1.5 24,276
02/06/2015 1.43 1.55 1.4 1.51 10,403
02/05/2015 1.468 1.476 1.45 1.45 4,828
02/04/2015 1.5 1.5 1.43 1.46 14,800
02/03/2015 1.5 1.57 1.45 1.565 25,550
02/02/2015 1.5 1.61 1.48 1.48 30,578
01/30/2015 1.419 1.49 1.419 1.45 13,470
01/29/2015 1.41 1.44 1.37 1.44 19,131
01/28/2015 1.46 1.46 1.35 1.35 12,620
01/27/2015 1.43 1.44 1.4 1.4 6,721
01/26/2015 1.39 1.5 1.36 1.38 22,050
01/23/2015 1.44 1.54 1.44 1.46 12,500
01/22/2015 1.43 1.52 1.3 1.5 37,684
01/21/2015 1.51 1.53 1.44 1.45 30,877
01/20/2015 1.47 1.5 1.43 1.47 27,451
01/16/2015 1.5 1.53 1.4 1.43 41,862
01/15/2015 1.51 1.55 1.48 1.48 42,596
01/14/2015 1.51 1.548 1.47 1.5 7,450
01/13/2015 1.57 1.57 1.5 1.51 6,826
01/12/2015 1.52 1.5535 1.5 1.521 9,136
01/09/2015 1.58 1.71 1.48 1.59 39,060
01/08/2015 1.47 1.6 1.47 1.52 23,385
01/07/2015 1.41 1.49 1.41 1.48 63,161
01/06/2015 1.5201 1.5201 1.42 1.48 38,972
01/05/2015 1.58 1.6 1.53 1.55 32,722
01/02/2015 1.53 1.6 1.51 1.58 31,994
12/31/2014 1.57 1.592 1.52 1.55 89,425
12/30/2014 1.6 1.63 1.52 1.61 61,468
12/29/2014 1.68 1.68 1.6 1.61 41,512
12/26/2014 1.72 1.762 1.65 1.66 44,007
12/24/2014 1.7 1.7557 1.69 1.72 14,687
12/23/2014 1.765 1.8 1.72 1.73 25,242
12/22/2014 1.81 1.83 1.76 1.76 41,233
12/19/2014 1.9 1.9 1.8 1.81 20,619
12/18/2014 1.85 1.85 1.76 1.85 43,735
12/17/2014 1.82 1.9 1.81 1.81 21,587
12/16/2014 1.85 1.9 1.82 1.82 31,840
12/15/2014 1.86 1.92 1.84 1.84 10,358
12/12/2014 1.87 1.9 1.87 1.8832 5,172
12/11/2014 1.86 1.9299 1.85 1.88 15,003
12/10/2014 1.93 1.95 1.87 1.87 16,449
12/09/2014 1.85 1.92 1.84 1.86 49,399
12/08/2014 1.95 1.951 1.87 1.88 35,172
12/05/2014 1.98 2 1.915 1.98 49,240
12/04/2014 1.93 2 1.93 2 18,316
12/03/2014 2.0388 2.04 1.89 1.9099 34,162
12/02/2014 1.97 2.02 1.96 1.9999 17,520
12/01/2014 2.07 2.07 1.96 1.96 32,777
11/28/2014 2.15 2.19 2.08 2.1 15,691
11/26/2014 2.13 2.2 2.13 2.17 30,807
11/25/2014 2.15 2.2 2.15 2.19 41,080
11/24/2014 2.11 2.18 2.11 2.17 6,603
11/21/2014 2.04 2.12 2.04 2.11 12,646
11/20/2014 2.01 2.06 2.01 2.03 18,866
11/19/2014 2 2.01 1.95 1.98 39,549
11/18/2014 2 2.05 2 2.03 44,596
11/17/2014 1.93 2.01 1.93 1.9416 13,564
11/14/2014 1.94 2.01 1.93 1.93 59,175
11/13/2014 2.07 2.07 1.93 1.93 30,042
11/12/2014 2.037 2.08 1.94 2.04 33,215
11/11/2014 1.99 2.0795 1.99 2.02 7,766
11/10/2014 1.96 2.1 1.9547 2.06 76,811
11/07/2014 2.03 2.05 1.95 1.95 50,032
11/06/2014 1.99 2.0299 1.96 2 29,614
11/05/2014 2.01 2.0499 2.01 2.0343 14,165
11/04/2014 1.97 2.02 1.97 1.99 28,702
11/03/2014 2.02 2.0994 1.97 2.02 62,724
10/31/2014 2.06 2.09 1.99 2.01 141,303
10/30/2014 2.15 2.15 2.02 2.02 28,918
10/29/2014 2.1801 2.21 2.17 2.1818 4,100
10/28/2014 2.2 2.2359 2.15 2.21 21,864
10/27/2014 2.17 2.22 2.169 2.22 17,480
10/24/2014 2.21 2.25 2.16 2.18 47,355
10/23/2014 2.1601 2.2299 2.15 2.2299 12,900
10/22/2014 2.22 2.25 2.16 2.19 25,365
10/21/2014 2.13 2.24 2.13 2.2299 35,487
10/20/2014 2.1 2.13 2.07 2.12 9,584
10/17/2014 2.13 2.35 2.13 2.17 63,053
10/16/2014 1.98 2.18 1.98 2.12 37,509
10/15/2014 2.02 2.24 1.96 2.01 95,139
10/14/2014 2.16 2.16 2.04 2.06 48,013
10/13/2014 2.21 2.24 2.15 2.17 43,979
10/10/2014 2.23 2.29 2.2 2.25 49,498
10/09/2014 2.312 2.34 2.25 2.25 15,700
10/08/2014 2.27 2.35 2.26 2.29 35,056
10/07/2014 2.3 2.3 2.24 2.26 19,597
10/06/2014 2.3995 2.4 2.2501 2.29 57,189
10/03/2014 2.43 2.43 2.34 2.35 19,337
10/02/2014 2.39 2.4 2.3101 2.3642 52,294
10/01/2014 2.5064 2.5064 2.37 2.39 66,293
09/30/2014 2.61 2.61 2.48 2.5 27,769
09/29/2014 2.53 2.6593 2.53 2.56 27,230
09/26/2014 2.69 2.69 2.56 2.563 22,914
09/25/2014 2.63 2.67 2.56 2.581 54,664
09/24/2014 2.6 2.75 2.56 2.67 139,640
09/23/2014 2.58 2.66 2.56 2.57 46,923
09/22/2014 2.61 2.62 2.5 2.58 60,010
09/19/2014 2.7 2.73 2.57 2.6 98,210
09/18/2014 2.63 2.7 2.61 2.66 37,227
09/17/2014 2.69 2.7599 2.63 2.63 40,467
09/16/2014 2.6 2.8 2.57 2.7 225,558
09/15/2014 2.7 2.7 2.6 2.6 62,065
09/12/2014 2.65 2.75 2.64 2.68 35,929
09/11/2014 2.8 2.8 2.64 2.69 86,687
09/10/2014 2.71 2.83 2.7 2.75 69,774
09/09/2014 2.87 2.9599 2.75 2.77 91,489
09/08/2014 2.7 2.99 2.7 2.89 186,190
09/05/2014 2.88 2.94 2.69 2.69 237,861
09/04/2014 3.1 3.11 2.88 2.92 260,849
09/03/2014 3.12 3.2 2.94 3.04 273,628
09/02/2014 3.2 3.2001 2.88 3 563,538
08/29/2014 4.02 4.22 3.17 3.22 6,933,052
08/28/2014 2.58 2.62 2.57 2.57 25,027
08/27/2014 2.6899 2.6899 2.56 2.65 23,550
08/26/2014 2.69 2.69 2.59 2.66 7,272
08/25/2014 2.69 2.72 2.62 2.63 24,921
08/22/2014 2.6 2.747 2.6 2.69 15,505
08/21/2014 2.76 2.81 2.56 2.62 248,670
08/20/2014 2.73 2.8 2.73 2.78 55,417
08/19/2014 2.67 2.76 2.67 2.72 46,159
08/18/2014 2.74 2.7601 2.61 2.67 85,275
08/15/2014 2.81 2.82 2.71 2.74 12,792
08/14/2014 2.8 2.82 2.74 2.82 12,146
08/13/2014 2.77 2.78 2.64 2.77 53,670
08/12/2014 2.675 2.81 2.66 2.73 47,538
08/11/2014 2.75 2.75 2.56 2.7 81,790
08/08/2014 2.83 2.89 2.7 2.72 55,105
08/07/2014 2.91 2.94 2.84 2.85 118,772
08/06/2014 2.9 3.01 2.9 2.9 24,245
08/05/2014 3 3.051 2.92 2.93 43,810
08/04/2014 2.91 3.0841 2.91 3.04 86,507
08/01/2014 3.04 3.05 2.69 2.92 168,252
07/31/2014 3.42 3.5899 2.98 3.022 193,311
07/30/2014 3.55 3.78 3.45 3.5 84,824
07/29/2014 3.59 3.7 3.42 3.49 228,575
07/28/2014 3.86 3.86 3.411 3.51 251,084
07/25/2014 3.75 3.8 3.61 3.76 138,035
07/24/2014 3.63 3.75 3.61 3.65 94,832
07/23/2014 3.55 3.96 3.53 3.63 227,843
07/22/2014 3.41 3.66 3.37 3.55 151,775
07/21/2014 3.28 3.5 3.2278 3.47 123,261
07/18/2014 3.18 3.37 3.14 3.28 177,130
07/17/2014 3.19 3.3 2.98 3.18 132,979
07/16/2014 3.2 3.2 3.03 3.11 102,057
07/15/2014 2.96 3.17 2.95 3.11 283,593
07/14/2014 2.76 2.9799 2.76 2.9 153,985
07/11/2014 2.6706 2.8156 2.66 2.76 124,290
07/10/2014 2.52 2.7 2.52 2.68 64,375
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
*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?