The9 Ltd (NCTY)
7.71
-0.27
(-3.38%)
USD |
NASDAQ |
May 03, 16:00
7.70
-0.01
(-0.13%)
After-Hours: 20:00
The9 Price: 7.71 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 7.87 | 7.93 | 7.70 | 7.71 | 38415.00 |
May 02, 2024 | 7.38 | 8.168 | 7.26 | 7.98 | 76083.00 |
May 01, 2024 | 6.90 | 7.36 | 6.70 | 7.28 | 49741.00 |
Apr 30, 2024 | 6.82 | 7.00 | 5.94 | 6.98 | 39670.00 |
Apr 29, 2024 | 7.09 | 7.09 | 6.600 | 7.00 | 9224.00 |
Apr 26, 2024 | 6.65 | 7.20 | 6.65 | 6.92 | 44551.00 |
Apr 25, 2024 | 6.72 | 6.75 | 6.535 | 6.74 | 13723.00 |
Apr 24, 2024 | 6.55 | 6.89 | 6.51 | 6.72 | 35364.00 |
Apr 23, 2024 | 6.39 | 6.65 | 6.39 | 6.51 | 21323.00 |
Apr 22, 2024 | 6.15 | 6.50 | 6.15 | 6.25 | 15269.00 |
Apr 19, 2024 | 6.00 | 6.19 | 5.660 | 6.08 | 19407.00 |
Apr 18, 2024 | 5.75 | 6.07 | 5.633 | 6.00 | 22065.00 |
Apr 17, 2024 | 5.67 | 5.82 | 5.28 | 5.75 | 11622.00 |
Apr 16, 2024 | 5.62 | 6.00 | 4.90 | 5.60 | 49610.00 |
Apr 15, 2024 | 6.093 | 6.20 | 5.60 | 5.625 | 39520.00 |
Apr 12, 2024 | 6.65 | 6.65 | 6.09 | 6.09 | 21206.00 |
Apr 11, 2024 | 6.63 | 6.69 | 6.47 | 6.65 | 24433.00 |
Apr 10, 2024 | 6.37 | 6.56 | 6.34 | 6.42 | 5442.00 |
Apr 09, 2024 | 6.38 | 6.60 | 6.291 | 6.60 | 5539.00 |
Apr 08, 2024 | 6.39 | 6.59 | 6.25 | 6.258 | 12573.00 |
Apr 05, 2024 | 6.34 | 6.485 | 6.26 | 6.39 | 10862.00 |
Apr 04, 2024 | 6.14 | 6.62 | 6.14 | 6.33 | 20151.00 |
Apr 03, 2024 | 6.34 | 6.36 | 6.05 | 6.24 | 8807.00 |
Apr 02, 2024 | 6.20 | 6.545 | 5.96 | 6.26 | 50558.00 |
Apr 01, 2024 | 6.79 | 6.80 | 6.200 | 6.42 | 47616.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.55
Minimum
Oct 04 2023
828.90
Maximum
Feb 19 2021
69.61
Average
41.10
Median
Jan 26 2022
Price Benchmarks
CNFinance Holdings Ltd | 1.78 |
Dunxin Financial Holdings Ltd | 0.2458 |
LexinFintech Holdings Ltd | 1.82 |
UP Fintech Holding Ltd | 3.92 |
Fanhua Inc | 3.43 |
Price Related Metrics
PE Ratio | 15.92 |
PS Ratio | 1.029 |
Price to Book Value | 1.480 |
Earnings Yield | 6.28% |
Market Cap | 43.06M |