| Ninetowns Internet Technology Group Company Limited | (NQ: NINE) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2006 | 4.960 | 4.960 | 4.740 | 4.770 | 48,913 | -0.15(-3.05%) |
| Dec 28, 2006 | 4.880 | 5.005 | 4.820 | 4.920 | 86,323 | +0.04(+0.82%) |
| Dec 27, 2006 | 4.920 | 4.980 | 4.830 | 4.880 | 17,352 | -0.06(-1.21%) |
| Dec 26, 2006 | 4.900 | 5.010 | 4.870 | 4.940 | 19,029 | +0.00(+0.00%) |
| Dec 22, 2006 | 5.030 | 5.030 | 4.860 | 4.940 | 29,996 | -0.13(-2.56%) |
| Dec 21, 2006 | 5.030 | 5.134 | 5.030 | 5.070 | 24,034 | +0.05(+1.00%) |
| Dec 20, 2006 | 5.030 | 5.150 | 5.000 | 5.020 | 52,875 | -0.06(-1.18%) |
| Dec 19, 2006 | 5.200 | 5.220 | 5.000 | 5.080 | 98,299 | -0.14(-2.68%) |
| Dec 18, 2006 | 5.000 | 5.350 | 5.000 | 5.220 | 235,206 | +0.23(+4.61%) |
| Dec 15, 2006 | 4.740 | 5.000 | 4.700 | 4.990 | 91,864 | +0.24(+5.05%) |
| Dec 14, 2006 | 4.730 | 4.790 | 4.660 | 4.750 | 30,716 | +0.01(+0.21%) |
| Dec 13, 2006 | 4.770 | 4.820 | 4.732 | 4.740 | 37,359 | -0.09(-1.86%) |
| Dec 12, 2006 | 4.730 | 4.840 | 4.720 | 4.830 | 83,796 | +0.15(+3.21%) |
| Dec 11, 2006 | 4.740 | 4.890 | 4.580 | 4.680 | 143,193 | +0.18(+4.00%) |
| Dec 08, 2006 | 4.560 | 4.600 | 4.500 | 4.500 | 51,778 | +0.00(+0.00%) |
| Dec 07, 2006 | 4.450 | 4.590 | 4.450 | 4.500 | 104,515 | +0.02(+0.45%) |
| Dec 06, 2006 | 4.460 | 4.620 | 4.440 | 4.480 | 57,127 | +0.00(+0.00%) |
| Dec 05, 2006 | 4.350 | 4.580 | 4.310 | 4.480 | 82,868 | +0.13(+2.99%) |
| Dec 04, 2006 | 4.320 | 4.380 | 4.310 | 4.350 | 76,696 | -0.05(-1.14%) |
| Dec 01, 2006 | 4.430 | 4.430 | 4.290 | 4.400 | 158,358 | +0.01(+0.23%) |
| Nov 30, 2006 | 4.390 | 4.390 | 4.370 | 4.390 | 13,000 | +0.04(+0.92%) |
| Nov 29, 2006 | 4.340 | 4.400 | 4.340 | 4.350 | 96,228 | -0.02(-0.46%) |
| Nov 28, 2006 | 4.380 | 4.460 | 4.340 | 4.370 | 255,190 | -0.01(-0.23%) |
| Nov 27, 2006 | 4.500 | 4.512 | 4.360 | 4.380 | 129,923 | -0.07(-1.57%) |
| Nov 24, 2006 | 4.450 | 4.490 | 4.406 | 4.450 | 47,602 | +0.01(+0.23%) |
| Nov 22, 2006 | 4.430 | 4.626 | 4.370 | 4.440 | 245,341 | +0.01(+0.23%) |
| Nov 21, 2006 | 4.390 | 4.470 | 4.390 | 4.430 | 45,105 | +0.03(+0.68%) |
| Nov 20, 2006 | 4.450 | 4.500 | 4.390 | 4.400 | 66,835 | -0.02(-0.45%) |
| Nov 17, 2006 | 4.550 | 4.740 | 4.400 | 4.420 | 212,503 | -0.38(-7.92%) |
| Nov 16, 2006 | 4.800 | 4.980 | 4.750 | 4.800 | 182,804 | -0.01(-0.21%) |
| Nov 15, 2006 | 4.800 | 4.850 | 4.760 | 4.810 | 101,646 | -0.02(-0.41%) |
| Nov 14, 2006 | 4.840 | 4.910 | 4.710 | 4.830 | 293,178 | +0.01(+0.21%) |
| Nov 13, 2006 | 4.730 | 4.870 | 4.690 | 4.820 | 110,122 | +0.12(+2.55%) |
| Nov 10, 2006 | 4.750 | 4.750 | 4.630 | 4.700 | 35,706 | +0.01(+0.21%) |
| Nov 09, 2006 | 4.790 | 4.800 | 4.680 | 4.690 | 43,313 | -0.06(-1.26%) |
| Nov 08, 2006 | 4.790 | 4.840 | 4.720 | 4.750 | 122,415 | -0.05(-1.04%) |
| Nov 07, 2006 | 4.790 | 4.850 | 4.760 | 4.800 | 202,066 | +0.06(+1.27%) |
| Nov 06, 2006 | 4.650 | 4.820 | 4.650 | 4.740 | 54,493 | +0.14(+3.04%) |
| Nov 03, 2006 | 4.510 | 4.610 | 4.500 | 4.600 | 58,342 | +0.10(+2.22%) |
| Nov 02, 2006 | 4.550 | 4.550 | 4.500 | 4.500 | 21,021 | -0.01(-0.22%) |
| Nov 01, 2006 | 4.520 | 4.590 | 4.500 | 4.510 | 39,307 | +0.00(+0.00%) |
| Oct 31, 2006 | 4.520 | 4.540 | 4.500 | 4.510 | 28,320 | +0.00(+0.00%) |
| Oct 30, 2006 | 4.510 | 4.530 | 4.500 | 4.510 | 3,905 | +0.01(+0.22%) |
| Oct 27, 2006 | 4.540 | 4.540 | 4.500 | 4.500 | 15,288 | -0.02(-0.44%) |
| Oct 26, 2006 | 4.520 | 4.540 | 4.490 | 4.520 | 26,971 | +0.01(+0.22%) |
| Oct 25, 2006 | 4.480 | 4.520 | 4.320 | 4.510 | 41,251 | -0.01(-0.22%) |
| Oct 24, 2006 | 4.520 | 4.550 | 4.500 | 4.520 | 17,568 | +0.00(+0.00%) |
| Oct 23, 2006 | 4.530 | 4.550 | 4.520 | 4.520 | 23,583 | +0.00(+0.00%) |
| Oct 20, 2006 | 4.540 | 4.580 | 4.520 | 4.520 | 11,920 | +0.00(+0.00%) |
| Oct 19, 2006 | 4.530 | 4.560 | 4.520 | 4.520 | 37,261 | +0.00(+0.00%) |
| Oct 18, 2006 | 4.537 | 4.540 | 4.520 | 4.520 | 11,570 | +0.00(+0.00%) |
| Oct 17, 2006 | 4.500 | 4.530 | 4.500 | 4.520 | 19,537 | -0.02(-0.44%) |
| Oct 16, 2006 | 4.500 | 4.540 | 4.500 | 4.540 | 23,143 | +0.00(+0.00%) |
| Oct 13, 2006 | 4.535 | 4.580 | 4.530 | 4.540 | 12,133 | -0.05(-1.09%) |
| Oct 12, 2006 | 4.500 | 4.590 | 4.500 | 4.590 | 28,241 | +0.06(+1.32%) |
| Oct 11, 2006 | 4.520 | 4.530 | 4.520 | 4.530 | 18,000 | +0.01(+0.22%) |
| Oct 10, 2006 | 4.520 | 4.540 | 4.500 | 4.520 | 24,660 | -0.03(-0.66%) |
| Oct 09, 2006 | 4.530 | 4.550 | 4.520 | 4.550 | 26,825 | -0.01(-0.22%) |
| Oct 06, 2006 | 4.530 | 4.600 | 4.500 | 4.560 | 44,728 | +0.06(+1.33%) |
| Oct 05, 2006 | 4.520 | 4.540 | 4.500 | 4.500 | 56,469 | +0.00(+0.00%) |
| Oct 04, 2006 | 4.500 | 4.520 | 4.500 | 4.500 | 80,040 | +0.00(+0.00%) |
| Oct 03, 2006 | 4.550 | 4.550 | 4.500 | 4.500 | 80,550 | -0.03(-0.66%) |
