Free Trial

The9 (NCTY) Stock Chart & Stock Price History

The9 logo
$10.85 -0.13 (-1.18%)
(As of 01:03 PM ET)

The9 Stock Price Performance

5 Day
Performance
+3.23%
1 Month
Performance
+32.95%
3 Month
Performance
+59.72%
6 Month
Performance
+47.06%
Year-To-Date
Performance
+53.54%
1 Year
Performance
+66.67%
Receive NCTY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for The9 and its competitors with MarketBeat's FREE daily newsletter.

NCTY Stock Chart for Thursday, November, 21, 2024

The9 Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$10.29$10.98
+6.71%
$11.30$10.27163,091 shs$98.71 million
11/19/2024$9.95$10.29
+3.42%
$10.50$9.6985,559 shs$92.51 million
11/18/2024$11.14$9.95
-10.68%
$11.50$9.79313,280 shs$89.45 million
11/15/2024$11.30$11.14
-1.42%
$11.93$10.95229,161 shs$100.15 million
11/14/2024$10.09$11.30
+11.99%
$11.49$10.10302,666 shs$101.59 million
11/13/2024$9.42$10.09
+7.11%
$10.09$9.30245,782 shs$90.71 million
11/12/2024$8.91$9.42
+5.72%
$9.45$8.80239,126 shs$84.66 million
11/11/2024$8.40$8.91
+6.07%
$9.45$8.49364,453 shs$80.10 million
11/08/2024$8.57$8.40
-1.98%
$8.62$8.2590,229 shs$75.49 million
11/07/2024$8.48$8.57
+1.06%
$8.70$8.41101,143 shs$77.04 million
11/06/2024$8.25$8.48
+2.79%
$8.50$8.26121,346 shs$76.24 million
11/05/2024$8.18$8.25
+0.86%
$8.33$8.1081,235 shs$74.17 million
11/04/2024$8.24$8.18
-0.73%
$8.51$8.1056,981 shs$73.51 million
11/01/2024$8.29$8.24
-0.60%
$8.52$8.0882,731 shs$74.08 million
10/31/2024$8.79$8.29
-5.69%
$8.78$8.2380,595 shs$74.50 million
10/30/2024$8.68$8.79
+1.27%
$8.81$8.5598,790 shs$79.02 million
10/29/2024$8.56$8.68
+1.40%
$8.88$8.43118,239 shs$78.03 million
10/28/2024$8.36$8.56
+2.39%
$8.70$7.9294,014 shs$75.13 million
10/25/2024$8.41$8.36
-0.59%
$8.77$8.1362,941 shs$75.16 million
10/24/2024$8.70$8.41
-3.33%
$8.76$8.3075,471 shs$75.58 million
10/23/2024$8.72$8.70
-0.23%
$8.82$8.4146,511 shs$78.19 million
10/22/2024$8.65$8.72
+0.81%
$8.84$8.5555,045 shs$78.37 million
10/21/2024$8.98$8.65
-3.67%
$9.04$8.50139,446 shs$77.74 million


This page (NASDAQ:NCTY) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners