Get the Stockscreener App
16.31
3.56%
0.56
After Hours:
16.18
-0.13
-0.80%
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 January 30, 2025, is $16.31.
- 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 3,513% to $16.31 now.
- The 52-week high stock price for NCTY is $20.59, representing a 26.24% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for NCTY is $4.60, indicating a -71.80% decrease from the current share price, occurred on March 05, 2024.
- The closing price of The 9 Limited Adr (NCTY) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $16.43 | $15.70 | $0.735 | 75,484.0 | +3.56% |
| Jan 29, 2025 | $15.90 | $15.38 | $0.52 | 31,875.0 | +1.81% |
| Jan 28, 2025 | $15.89 | $14.70 | $1.19 | 80,498.0 | +4.53% |
| Jan 27, 2025 | $15.30 | $14.54 | $0.76 | 40,798.0 | -6.62% |
| Jan 24, 2025 | $17.10 | $15.85 | $1.25 | 95,970.0 | -3.47% |
| Jan 23, 2025 | $17.20 | $16.22 | $0.98 | 158,617.0 | -3.75% |
| Jan 22, 2025 | $17.49 | $16.50 | $0.988 | 121,166.0 | +2.28% |
| Jan 21, 2025 | $17.83 | $16.22 | $1.61 | 126,563.0 | -0.54% |
| Jan 17, 2025 | $17.21 | $15.96 | $1.25 | 199,392.0 | +5.27% |
| Jan 16, 2025 | $16.30 | $15.62 | $0.6779 | 64,946.0 | +0.57% |
| Jan 15, 2025 | $16.56 | $15.60 | $0.956 | 161,046.0 | +5.04% |
| Jan 14, 2025 | $15.80 | $14.55 | $1.25 | 122,218.0 | +6.95% |
| Jan 13, 2025 | $14.51 | $13.68 | $0.8253 | 72,817.0 | -4.73% |
| Jan 10, 2025 | $15.50 | $14.30 | $1.20 | 64,539.0 | -1.99% |
| Jan 08, 2025 | $16.04 | $15.03 | $1.01 | 74,562.0 | -2.71% |
| Jan 07, 2025 | $17.28 | $15.29 | $1.99 | 157,844.0 | -6.51% |
| Jan 06, 2025 | $17.49 | $16.19 | $1.30 | 156,982.0 | +1.90% |
| Jan 03, 2025 | $16.67 | $14.92 | $1.75 | 239,858.0 | +8.89% |
| Jan 02, 2025 | $15.66 | $14.10 | $1.56 | 173,551.0 | +2.89% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $17.83 | $13.68 | $4.15 | 2,294,210.0 | +12.17% |
The 9 Limited Adr Stock (NCTY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.59 | $13.41 | $7.18 | 3,807,441.0 | +4.88% |
| Nov, 2024 | $14.98 | $8.08 | $6.90 | 3,829,119.0 | +77.93% |
| 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% |
3.10%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):