Get the Stockscreener App
13.31
0.19%
0.025
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 November 27, 2024, is $13.31.
- 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 2,850% to $13.31 now.
- The 52-week high stock price for NCTY is $13.75, representing a 3.27% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for NCTY is $4.03, indicating a -69.73% decrease from the current share price, occurred on January 18, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $13.75 | $12.81 | $0.94 | 242,223.0 | +0.19% |
| Nov 26, 2024 | $13.54 | $11.13 | $2.41 | 491,884.0 | +19.73% |
| Nov 25, 2024 | $11.39 | $10.56 | $0.828 | 196,557.0 | +0.36% |
| Nov 22, 2024 | $11.35 | $10.62 | $0.725 | 142,067.0 | +4.73% |
| Nov 21, 2024 | $11.66 | $10.53 | $1.13 | 131,730.0 | -3.83% |
| Nov 20, 2024 | $11.30 | $10.27 | $1.03 | 163,051.0 | +6.71% |
| Nov 19, 2024 | $10.50 | $9.69 | $0.81 | 85,555.0 | +3.42% |
| Nov 18, 2024 | $11.50 | $9.79 | $1.71 | 312,931.0 | -10.68% |
| Nov 15, 2024 | $11.93 | $10.95 | $0.98 | 229,149.0 | -1.42% |
| Nov 14, 2024 | $11.49 | $10.10 | $1.39 | 302,670.0 | +11.99% |
| Nov 13, 2024 | $10.09 | $9.30 | $0.79 | 246,092.0 | +7.11% |
| Nov 12, 2024 | $9.45 | $8.80 | $0.65 | 238,962.0 | +5.72% |
| Nov 11, 2024 | $9.45 | $8.49 | $0.96 | 364,195.0 | +6.07% |
| Nov 08, 2024 | $8.62 | $8.25 | $0.368 | 90,229.0 | -1.96% |
| Nov 07, 2024 | $8.70 | $8.41 | $0.29 | 101,143.0 | +2.00% |
| Nov 06, 2024 | $8.50 | $8.26 | $0.2401 | 121,335.0 | +1.82% |
| Nov 05, 2024 | $8.33 | $8.10 | $0.2271 | 81,235.0 | +0.86% |
| Nov 04, 2024 | $8.51 | $8.10 | $0.41 | 56,981.0 | -0.73% |
| Nov 01, 2024 | $8.52 | $8.08 | $0.44 | 82,731.0 | -0.60% |
| Oct 31, 2024 | $8.78 | $8.20 | $0.58 | 80,595.0 | -5.69% |
| Oct 30, 2024 | $8.80 | $8.55 | $0.255 | 98,792.0 | +2.81% |
| Oct 29, 2024 | $8.88 | $8.43 | $0.45 | 118,238.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $13.75 | $8.08 | $5.67 | 3,922,943.0 | +60.62% |
| Oct, 2024 | $9.10 | $6.28 | $2.82 | 1,837,694.0 | +22.86% |
| Sep, 2024 | $7.53 | $6.28 | $1.25 | 352,538.0 | -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% |
1.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):