Get the Stockscreener App
6.7473
1.50%
-0.1027
After Hours:
6.84
0.0927
+1.37%
The 9 Limited Adr Stock (NCTY) Price History
The historical daily chart and data for The 9 Limited Adr stock (NCTY), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $6.7473.
- The 9 Limited Adr all-time high stock price is $134.70, occurred on November 30, 2015.
- The lowest The 9 Limited Adr stock price recorded was $0.4514 on December 28, 2022. Since then, The 9 Limited Adr's stock price has risen over 1,395% to $6.7473 now.
- The 52-week high stock price for NCTY is $10.00, representing a 48.21% increase from the current share price, occurred on December 21, 2023.
- The 52-week low stock price for NCTY is $3.33, indicating a -50.65% decrease from the current share price, occurred on October 04, 2023.
- The closing price of The 9 Limited Adr (NCTY) stock in the beginning of 2023 was $6.80. The stock closed the year at $0.567, a loss of over -91.66% for the year.
The table below shows more information about NCTY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $7.25 | $6.53 | $0.7202 | 31,797.0 | -1.50% |
| Sep 27, 2024 | $7.05 | $6.60 | $0.45 | 28,802.0 | -1.32% |
| Sep 26, 2024 | $7.11 | $6.70 | $0.41 | 41,430.0 | +2.26% |
| Sep 25, 2024 | $6.88 | $6.39 | $0.485 | 20,099.0 | +4.44% |
| Sep 24, 2024 | $6.61 | $6.28 | $0.3283 | 25,767.0 | +0.00% |
| Sep 23, 2024 | $6.63 | $6.31 | $0.325 | 6,710.0 | +0.00% |
| Sep 20, 2024 | $6.73 | $6.33 | $0.3986 | 20,610.0 | -1.55% |
| Sep 19, 2024 | $7.09 | $6.42 | $0.675 | 35,328.0 | -2.19% |
| Sep 18, 2024 | $7.13 | $6.67 | $0.455 | 21,599.0 | -2.88% |
| Sep 17, 2024 | $7.11 | $6.80 | $0.31 | 2,788.0 | +0.58% |
| Sep 16, 2024 | $7.18 | $6.71 | $0.4732 | 13,264.0 | +0.14% |
| Sep 13, 2024 | $7.15 | $6.73 | $0.4159 | 8,220.0 | -1.43% |
| Sep 12, 2024 | $7.53 | $6.70 | $0.83 | 15,797.0 | +1.45% |
| Sep 11, 2024 | $6.90 | $6.35 | $0.5546 | 29,497.0 | +3.66% |
| Sep 10, 2024 | $6.80 | $6.55 | $0.25 | 9,668.0 | -1.82% |
| Sep 09, 2024 | $6.89 | $6.60 | $0.29 | 13,362.0 | -1.88% |
| Sep 06, 2024 | $7.01 | $6.73 | $0.2827 | 2,770.0 | -1.57% |
| Sep 05, 2024 | $7.04 | $6.75 | $0.2853 | 750.0 | +2.48% |
| Sep 04, 2024 | $7.09 | $6.51 | $0.58 | 17,700.0 | -0.72% |
The 9 Limited Adr Stock (NCTY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of The 9 Limited Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NCTY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of The 9 Limited Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
The 9 Limited Adr Stock (NCTY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $7.53 | $6.28 | $1.25 | 384,335.0 | -4.97% |
| Aug, 2024 | $7.88 | $5.75 | $2.13 | 322,680.0 | -9.44% |
| Jul, 2024 | $9.30 | $7.00 | $2.30 | 535,811.0 | -10.19% |
| Jun, 2024 | $9.57 | $6.95 | $2.62 | 933,556.0 | +24.23% |
| May, 2024 | $9.26 | $6.61 | $2.65 | 807,745.0 | +0.68% |
| Apr, 2024 | $7.20 | $4.90 | $2.30 | 520,086.0 | +2.80% |
| Mar, 2024 | $6.90 | $4.60 | $2.30 | 762,110.0 | +24.82% |
| Feb, 2024 | $6.82 | $4.85 | $1.97 | 1,786,092.0 | +1.47% |
| Jan, 2024 | $8.30 | $4.03 | $4.27 | 1,386,105.0 | -28.42% |
The 9 Limited Adr Stock (NCTY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.00 | $6.10 | $3.90 | 1,995,344.0 | -9.98% |
| Nov, 2023 | $8.50 | $4.95 | $3.55 | 744,339.0 | +57.73% |
| Oct, 2023 | $6.30 | $3.33 | $2.97 | 1,069,470.0 | +677.99% |
| Sep, 2023 | $0.829 | $0.6511 | $0.1779 | 2,883,873.0 | -15.49% |
| Aug, 2023 | $1.02 | $0.73 | $0.29 | 6,095,926.0 | -18.36% |
| Jul, 2023 | $1.47 | $0.7333 | $0.7367 | 18,374,998.0 | +31.50% |
| Jun, 2023 | $0.85 | $0.631 | $0.219 | 2,971,758.0 | +16.77% |
| May, 2023 | $0.95 | $0.62 | $0.33 | 2,771,480.0 | -25.71% |
| Apr, 2023 | $1.25 | $0.7564 | $0.4936 | 5,254,544.0 | +10.51% |
| Mar, 2023 | $1.10 | $0.7201 | $0.3799 | 3,821,077.0 | -27.81% |
| Feb, 2023 | $1.60 | $1.00 | $0.60 | 6,636,745.0 | -22.86% |
| Jan, 2023 | $1.68 | $0.5556 | $1.12 | 19,737,329.0 | +146.91% |
The 9 Limited Adr Stock (NCTY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.96 | $0.4514 | $0.5086 | 5,282,027.0 | -21.25% |
| Nov, 2022 | $0.94 | $0.66 | $0.28 | 3,282,109.0 | -7.05% |
| Oct, 2022 | $1.08 | $0.702 | $0.378 | 2,032,933.0 | -20.67% |
| Sep, 2022 | $1.36 | $0.88 | $0.48 | 3,745,149.0 | -19.97% |
| Aug, 2022 | $1.72 | $1.18 | $0.54 | 9,198,077.0 | -19.21% |
| Jul, 2022 | $2.18 | $1.46 | $0.72 | 13,984,840.0 | -10.12% |
| Jun, 2022 | $2.59 | $1.21 | $1.38 | 25,838,694.0 | +0.00% |
| May, 2022 | $2.50 | $1.14 | $1.36 | 6,004,259.0 | -29.11% |
| Apr, 2022 | $3.27 | $2.36 | $0.91 | 5,952,024.0 | -20.47% |
| Mar, 2022 | $4.23 | $2.28 | $1.95 | 9,663,239.0 | -24.56% |
| Feb, 2022 | $4.98 | $3.06 | $1.92 | 5,112,994.0 | -10.63% |
| Jan, 2022 | $7.08 | $3.65 | $3.43 | 5,559,813.0 | -34.03% |
0.77%
4.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):