| Ninetowns Internet Technology Group Company Limited | (NQ: NINE) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
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%) |
