Free Trial

The9 (NCTY) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free NCTY Stock Alerts
$6.92
+0.18 (+2.67%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

The9 Stock Price Performance

5 Day
Performance
+13.82%
1 Month
Performance
+21.40%
3 Month
Performance
+20.35%
6 Month
Performance
+32.82%
Year-To-Date
Performance
-7.61%
1 Year
Performance
-24.72%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

NCTY Stock Chart for Friday, April, 26, 2024

NCTY Chart by TradingView

The9 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/12/2024$6.03$6.38
+5.80%		$6.47$6.0372,245 shs$29.99 million
02/09/2024$5.98$6.03
+0.84%		$6.40$5.6863,435 shs$28.34 million
02/08/2024$5.37$5.98
+11.36%		$6.24$5.5565,103 shs$28.11 million
02/07/2024$5.24$5.37
+2.48%		$5.53$5.2314,295 shs$25.24 million
02/06/2024$4.87$5.24
+7.60%		$5.43$4.8713,202 shs$24.63 million
02/05/2024$5.65$4.87
-13.81%		$5.63$4.8535,057 shs$22.89 million
02/02/2024$5.39$5.65
+4.82%		$5.77$5.2215,033 shs$22.54 million
02/01/2024$5.36$5.39
+0.56%		$5.70$5.1316,174 shs$21.51 million
01/31/2024$5.38$5.36
-0.37%		$5.60$5.319,956 shs$21.39 million
01/30/2024$6.06$5.38
-11.22%		$6.06$5.3829,510 shs$21.47 million
01/29/2024$5.75$6.06
+5.39%		$6.07$5.2267,944 shs$24.18 million
01/26/2024$5.38$5.75
+6.88%		$5.96$5.5636,124 shs$22.94 million
01/25/2024$6.14$5.38
-12.38%		$6.30$5.25119,586 shs$21.47 million

Related Companies:
This page (NASDAQ:NCTY) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry