Quantcast
NCTY

The9 Limited American Depository Shares Historical Stock Prices

$1.75
*  
0.01
0.57%
Get NCTY Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading NCTY now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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 1.73 1.81 1.6884 1.75 134,204
04/23/2019 1.73 1.81 1.6884 1.75 134,204
04/22/2019 1.63 1.77 1.61 1.74 136,314
04/18/2019 1.69 1.7 1.5482 1.65 256,867
04/17/2019 1.68 1.729 1.65 1.683 135,841
04/16/2019 1.87 1.8736 1.65 1.65 526,933
04/15/2019 1.93 1.96 1.8125 1.86 217,313
04/12/2019 2.02 2.05 1.94 1.94 98,921
04/11/2019 2.02 2.09 1.97 2.01 164,250
04/10/2019 1.94 2.0967 1.92 2.06 265,847
04/09/2019 1.96 2.0299 1.92 1.92 176,983
04/08/2019 2.13 2.13 1.96 1.98 365,547
04/05/2019 2.11 2.15 2.06 2.11 248,028
04/04/2019 2.23 2.2469 2.04 2.13 620,878
04/03/2019 2.12 2.2699 2 2.21 1,227,014
04/02/2019 1.92 2.19 1.8801 2.11 1,072,211
04/01/2019 1.92 1.985 1.88 1.94 498,753
03/29/2019 2.02 2.03 1.88 1.88 618,310
03/28/2019 1.88 2.09 1.8601 2.05 1,876,916
03/27/2019 1.81 1.95 1.8 1.85 926,950
03/26/2019 2.06 2.17 1.78 1.78 2,257,435
03/25/2019 3.83 3.83 1.95 2.01 13,346,900
03/22/2019 2.72 2.8 2.33 2.52 551,455
03/21/2019 2.44 2.88 2.3061 2.6 551,976
03/20/2019 2.65 3.09 2.3 2.44 2,084,771
03/19/2019 2.12 2.56 2.12 2.56 1,233,845
03/18/2019 2.09 2.15 1.9598 2.03 628,178
03/15/2019 1.75 1.92 1.75 1.85 128,031
03/14/2019 1.75 1.8416 1.75 1.75 104,104
03/13/2019 1.6 1.78 1.6 1.75 127,704
03/12/2019 1.6 1.67 1.541 1.61 132,031
03/11/2019 1.56 1.65 1.52 1.63 148,229
03/08/2019 1.65 1.69 1.53 1.53 189,242
03/07/2019 1.81 1.85 1.61 1.7 257,437
03/06/2019 2 2 1.7503 1.81 888,320
03/05/2019 3.44 3.9 2.16 2.25 14,242,620
03/04/2019 1.51 1.965 1.51 1.95 733,340
03/01/2019 1.48 1.53 1.47 1.48 33,128
02/28/2019 1.52 1.53 1.47 1.47 55,384
02/27/2019 1.56 1.56 1.45 1.53 88,229
02/26/2019 1.47 1.72 1.45 1.56 529,259
02/25/2019 1.41 1.5394 1.3279 1.4708 467,289
02/22/2019 1.3148 1.42 1.3001 1.35 125,072
02/21/2019 1.31 1.3452 1.3 1.3 57,690
02/20/2019 1.32 1.3501 1.3 1.32 37,301
02/19/2019 1.26 1.3895 1.26 1.3 128,465
02/15/2019 1.18 1.35 1.18 1.27 90,177
02/14/2019 1.14 1.2129 1.14 1.1779 29,622
02/13/2019 1.17 1.1794 1.14 1.1665 17,482
02/12/2019 1.1602 1.21 1.1601 1.1725 15,062
02/11/2019 1.2207 1.2283 1.15 1.15 38,259
02/08/2019 1.2 1.23 1.2 1.2 18,402
02/07/2019 1.2664 1.2664 1.206 1.2199 44,118
02/06/2019 1.2401 1.31 1.22 1.28 22,571
02/05/2019 1.3356 1.36 1.22 1.2408 61,837
02/04/2019 1.35 1.35 1.27 1.27 39,092
02/01/2019 1.31 1.41 1.2139 1.35 102,144
01/31/2019 1.3301 1.37 1.21 1.3078 178,002
01/30/2019 1.3 1.46 1.295 1.35 292,053
01/29/2019 1.23 1.38 1.22 1.325 155,894
01/28/2019 1.2 1.2638 1.1859 1.23 12,488
01/25/2019 1.18 1.32 1.18 1.2407 30,423
01/24/2019 1.19 1.31 1.1759 1.22 58,071
01/23/2019 1.24 1.24 1.15 1.204 24,910
*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?



Smart Portfolio