Ninetowns Internet Technology Group Company Limited (NQ: NINE)
1.740 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EDT, May 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.770 5.890 5.500 5.670 114,279 -0.18(-3.08%)
Dec 29, 2005 6.040 6.090 5.820 5.850 104,635 -0.19(-3.15%)
Dec 28, 2005 6.126 6.130 5.920 6.040 150,200 -0.13(-2.11%)
Dec 27, 2005 5.660 6.200 5.620 6.170 436,200 +0.36(+6.20%)
Dec 23, 2005 6.000 6.030 5.810 5.810 100,803 -0.23(-3.81%)
Dec 22, 2005 5.810 6.100 5.780 6.040 277,636 +0.24(+4.14%)
Dec 21, 2005 5.750 5.800 5.700 5.800 106,069 +0.10(+1.75%)
Dec 20, 2005 5.350 5.740 5.300 5.700 213,150 +0.35(+6.54%)
Dec 19, 2005 5.190 5.350 5.190 5.350 103,675 +0.16(+3.08%)
Dec 16, 2005 5.150 5.190 5.070 5.190 25,290 -0.06(-1.14%)
Dec 15, 2005 5.250 5.280 5.200 5.250 34,546 +0.00(+0.00%)
Dec 14, 2005 5.200 5.250 5.180 5.250 99,906 +0.08(+1.55%)
Dec 13, 2005 5.010 5.370 5.010 5.170 63,815 +0.09(+1.77%)
Dec 12, 2005 5.010 5.100 5.010 5.080 61,091 +0.02(+0.40%)
Dec 09, 2005 5.020 5.060 4.990 5.060 90,556 +0.02(+0.40%)
Dec 08, 2005 5.000 5.060 5.000 5.040 27,400 -0.02(-0.40%)
Dec 07, 2005 5.110 5.140 5.020 5.060 36,354 -0.10(-1.94%)
Dec 06, 2005 5.230 5.230 5.050 5.160 54,536 -0.02(-0.39%)
Dec 05, 2005 5.100 5.230 5.100 5.180 40,974 +0.03(+0.58%)
Dec 02, 2005 5.230 5.240 5.110 5.150 31,875 -0.06(-1.15%)
Dec 01, 2005 5.120 5.210 5.050 5.210 49,866 +0.04(+0.77%)
Nov 30, 2005 5.170 5.190 5.131 5.170 43,060 -0.01(-0.19%)
Nov 29, 2005 5.090 5.210 5.080 5.180 52,540 +0.10(+1.97%)
Nov 28, 2005 5.230 5.230 5.030 5.080 46,100 -0.13(-2.50%)
Nov 25, 2005 5.290 5.290 4.960 5.210 44,225 +0.01(+0.19%)
Nov 23, 2005 5.270 5.300 5.160 5.200 159,668 -0.05(-0.95%)
Nov 22, 2005 5.170 5.250 5.020 5.250 66,475 +0.19(+3.75%)
Nov 21, 2005 4.920 5.370 4.920 5.060 248,067 +0.15(+3.05%)
Nov 18, 2005 4.900 4.940 4.820 4.910 152,179 +0.03(+0.61%)
Nov 17, 2005 4.680 4.880 4.660 4.880 200,788 +0.17(+3.61%)
Nov 16, 2005 4.700 4.800 4.650 4.710 90,531 -0.09(-1.87%)
Nov 15, 2005 4.480 4.950 4.210 4.800 607,896 +0.29(+6.43%)
Nov 14, 2005 4.550 4.620 4.420 4.510 195,324 -0.11(-2.38%)
Nov 11, 2005 4.760 4.760 4.300 4.620 442,790 -0.17(-3.55%)
Nov 10, 2005 4.780 4.840 4.780 4.790 44,463 -0.02(-0.42%)
Nov 09, 2005 4.790 4.830 4.780 4.810 28,116 +0.00(+0.00%)
Nov 08, 2005 4.840 4.840 4.780 4.810 46,620 -0.03(-0.62%)
Nov 07, 2005 4.800 4.850 4.780 4.840 254,386 +0.04(+0.83%)
Nov 04, 2005 4.800 4.830 4.760 4.800 66,121 -0.01(-0.21%)
Nov 03, 2005 4.860 4.860 4.800 4.810 61,911 -0.01(-0.21%)
Nov 02, 2005 4.830 4.850 4.800 4.820 48,050 -0.08(-1.63%)
Nov 01, 2005 4.940 4.940 4.800 4.900 136,794 +0.05(+1.03%)
Oct 31, 2005 4.800 4.850 4.790 4.850 106,025 +0.05(+1.04%)
Oct 28, 2005 4.940 4.940 4.800 4.800 34,920 -0.05(-1.03%)
Oct 27, 2005 4.920 4.920 4.810 4.850 18,423 +0.02(+0.41%)
Oct 26, 2005 4.810 4.850 4.790 4.830 45,208 +0.01(+0.21%)
Oct 25, 2005 4.900 4.900 4.810 4.820 17,338 -0.02(-0.41%)
Oct 24, 2005 4.800 4.840 4.780 4.840 68,028 +0.04(+0.83%)
Oct 21, 2005 4.890 4.890 4.780 4.800 20,408 +0.00(+0.00%)
Oct 20, 2005 4.810 4.860 4.760 4.800 42,324 -0.03(-0.62%)
Oct 19, 2005 4.830 4.850 4.820 4.830 10,570 +0.00(+0.00%)
Oct 18, 2005 4.800 4.900 4.790 4.830 38,953 +0.00(+0.00%)
Oct 17, 2005 4.860 4.890 4.810 4.830 20,924 -0.03(-0.62%)
Oct 14, 2005 4.850 4.900 4.790 4.860 46,665 -0.02(-0.41%)
Oct 13, 2005 4.860 4.910 4.860 4.880 22,455 +0.02(+0.41%)
Oct 12, 2005 4.890 4.980 4.850 4.860 239,795 -0.03(-0.61%)
Oct 11, 2005 5.050 5.250 4.890 4.890 136,524 -0.01(-0.20%)
Oct 10, 2005 5.000 5.000 4.860 4.900 160,050 -0.05(-1.01%)
Oct 07, 2005 4.860 5.170 4.860 4.950 2,523,400 +0.14(+2.91%)
Oct 06, 2005 4.810 4.840 4.760 4.810 115,796 +0.00(+0.00%)
Oct 05, 2005 4.890 4.890 4.810 4.810 69,583 +0.00(+0.00%)
Oct 04, 2005 4.850 4.880 4.760 4.810 150,918 -0.07(-1.43%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here