Free Trial

The9 (NCTY) Stock Chart & Stock Price History

→ Biden FINISHED On June 13th? (From Paradigm Press) (Ad)
Free NCTY Stock Alerts
$6.70
-0.48 (-6.69%)
(As of 04:15 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

The9 Stock Price Performance

5 Day
Performance
-0.14%
1 Month
Performance
+17.90%
3 Month
Performance
+8.79%
6 Month
Performance
-3.49%
Year-To-Date
Performance
-4.14%
1 Year
Performance
-9.11%
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

Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

NCTY Stock Chart for Tuesday, May, 14, 2024

NCTY Chart by TradingView

The9 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$6.66$7.18
+7.81%		$7.43$6.6120,736 shs$33.75 million
05/10/2024$7.19$6.66
-7.37%		$7.05$6.6621,901 shs$31.31 million
05/09/2024$7.26$7.19
-0.96%		$7.26$7.013,540 shs$33.80 million
05/08/2024$7.53$7.26
-3.59%		$7.49$6.9515,103 shs$34.13 million
05/07/2024$7.72$7.53
-2.46%		$7.72$7.517,170 shs$35.39 million
05/06/2024$7.71$7.72
+0.13%		$7.99$7.7220,213 shs$36.28 million
05/03/2024$7.98$7.71
-3.38%		$7.93$7.7038,415 shs$36.24 million
05/02/2024$7.34$7.98
+8.72%		$8.17$7.3876,037 shs$37.51 million
05/01/2024$6.98$7.34
+5.16%		$7.35$6.7049,696 shs$34.50 million
04/30/2024$6.97$6.98
+0.14%		$7.00$5.9439,640 shs$32.81 million
04/29/2024$6.92$6.97
+0.72%		$7.09$6.609,192 shs$32.76 million
04/26/2024$6.74$6.92
+2.67%		$7.20$6.6542,041 shs$32.52 million
04/25/2024$6.72$6.74
+0.30%		$6.75$6.5411,478 shs$31.68 million
04/24/2024$6.51$6.72
+3.23%		$6.89$6.5135,354 shs$31.58 million
04/23/2024$6.25$6.51
+4.16%		$6.65$6.3921,313 shs$30.60 million
04/22/2024$6.08$6.25
+2.80%		$6.50$6.1515,269 shs$29.38 million
04/19/2024$6.00$6.06
+1.00%		$6.19$5.6619,342 shs$28.48 million
04/18/2024$5.75$6.00
+4.35%		$6.07$5.6322,065 shs$28.20 million
04/17/2024$5.64$5.75
+1.95%		$5.82$5.2811,554 shs$27.03 million
04/16/2024$5.63$5.64
+0.27%		$6.00$4.9049,590 shs$26.51 million
04/15/2024$6.09$5.63
-7.64%		$6.20$5.6039,470 shs$26.44 million
04/12/2024$6.65$6.09
-8.42%		$6.65$6.0921,206 shs$28.62 million
04/11/2024$6.42$6.65
+3.58%		$6.69$6.4722,913 shs$31.26 million
04/10/2024$6.60$6.42
-2.73%		$6.56$6.345,442 shs$30.17 million
04/09/2024$6.32$6.60
+4.43%		$6.60$6.295,509 shs$31.03 million
04/08/2024$6.39$6.32
-1.10%		$6.50$6.2512,573 shs$29.70 million
04/05/2024$6.33$6.39
+0.95%		$6.49$6.2610,751 shs$30.03 million
04/04/2024$6.24$6.33
+1.44%		$6.62$6.1419,713 shs$29.76 million
04/03/2024$6.26$6.24
-0.32%		$6.36$6.058,625 shs$29.33 million
04/02/2024$6.42$6.26
-2.49%		$6.55$5.9650,439 shs$29.42 million
04/01/2024$6.79$6.42
-5.45%		$6.80$6.2047,616 shs$30.17 million
03/29/2024$6.79$6.79$6.90$5.73106,277 shs$31.92 million
03/28/2024$5.95$6.79
+14.12%		$6.90$5.73105,595 shs$31.91 million
03/27/2024$5.70$5.95
+4.39%		$5.95$5.6823,116 shs$27.97 million
03/26/2024$5.60$5.70
+1.79%		$5.95$5.6147,983 shs$26.79 million
03/25/2024$5.30$5.60
+5.66%		$5.70$5.3035,977 shs$26.32 million
03/22/2024$5.58$5.30
-5.02%		$5.50$5.289,914 shs$24.91 million
03/21/2024$5.31$5.58
+5.18%		$5.83$5.3640,755 shs$26.23 million
03/20/2024$5.29$5.31
+0.28%		$5.59$5.0814,882 shs$24.93 million
03/19/2024$5.20$5.29
+1.73%		$5.35$5.0330,558 shs$24.86 million
Biden FINISHED On June 13th? (Ad)

Thanks to Biden’s disgraceful leadership we now have sky-high inflation… unchecked immigration… rampant crime… and a “woke mob” hell bent on destroying the America you and I know and love. Biden’s days are numbered.

Click here now to see his shocking evidence.
03/18/2024$5.34$5.20
-2.62%		$5.50$5.1930,349 shs$24.44 million
03/15/2024$5.39$5.34
-0.93%		$5.64$5.1230,048 shs$25.10 million
03/14/2024$5.62$5.39
-4.09%		$5.60$5.1530,488 shs$25.33 million
03/13/2024$5.84$5.62
-3.77%		$5.88$5.5115,343 shs$26.41 million
03/12/2024$5.82$5.84
+0.34%		$6.16$5.5929,535 shs$27.45 million
03/11/2024$5.36$5.82
+8.58%		$5.99$5.3069,737 shs$27.35 million
03/08/2024$5.43$5.36
-1.29%		$5.70$5.2147,885 shs$25.19 million
03/07/2024$5.41$5.43
+0.37%		$5.72$5.2856,784 shs$25.52 million
03/06/2024$4.76$5.41
+13.66%		$5.41$4.7635,173 shs$25.43 million
03/05/2024$5.24$4.76
-9.16%		$5.12$4.6070,382 shs$22.38 million
03/04/2024$5.49$5.24
-4.55%		$5.57$5.1022,288 shs$24.63 million
03/01/2024$5.44$5.49
+0.92%		$5.52$5.3015,473 shs$25.80 million
02/29/2024$6.00$5.44
-9.33%		$5.80$5.3850,666 shs$25.57 million
02/28/2024$5.89$6.00
+1.87%		$6.04$5.7257,838 shs$28.20 million
02/27/2024$5.96$5.89
-1.17%		$6.10$5.6139,509 shs$27.68 million
02/26/2024$5.48$5.96
+8.76%		$5.97$5.4870,754 shs$28.01 million
02/23/2024$5.82$5.48
-5.84%		$5.72$5.3948,606 shs$25.76 million
02/22/2024$5.95$5.82
-2.18%		$5.98$5.6067,212 shs$27.35 million
02/21/2024$6.32$5.95
-5.85%		$6.42$5.10992,566 shs$27.97 million
02/20/2024$6.22$6.32
+1.61%		$6.70$6.0551,898 shs$29.71 million
02/19/2024$6.22$6.22$6.47$6.2019,800 shs$29.23 million
02/16/2024$6.43$6.22
-3.27%		$6.47$6.2019,684 shs$29.23 million
02/15/2024$6.60$6.43
-2.58%		$6.82$6.0428,419 shs$30.23 million
02/14/2024$5.92$6.60
+11.49%		$6.60$6.1946,067 shs$31.02 million
02/13/2024$6.38$5.92
-7.21%		$6.31$5.6516,013 shs$27.82 million

Related Companies:
This page (NASDAQ:NCTY) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
America’s worst nightmare?
Porter & Company
Elon’s New Device is About to Shock the World
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity