| 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 31, 2007 | 3.480 | 3.480 | 3.180 | 3.190 | 207,572 | -0.20(-5.90%) |
| Dec 28, 2007 | 3.430 | 3.580 | 3.270 | 3.390 | 136,785 | -0.04(-1.17%) |
| Dec 27, 2007 | 3.380 | 3.580 | 3.380 | 3.430 | 162,669 | -0.02(-0.58%) |
| Dec 26, 2007 | 3.370 | 3.490 | 3.350 | 3.450 | 95,524 | -0.03(-0.86%) |
| Dec 24, 2007 | 3.300 | 3.480 | 3.270 | 3.480 | 58,999 | +0.18(+5.45%) |
| Dec 21, 2007 | 3.230 | 3.350 | 3.230 | 3.300 | 115,809 | -0.02(-0.60%) |
| Dec 20, 2007 | 3.340 | 3.390 | 3.280 | 3.320 | 72,008 | -0.04(-1.19%) |
| Dec 19, 2007 | 3.400 | 3.440 | 3.170 | 3.360 | 68,672 | -0.06(-1.75%) |
| Dec 18, 2007 | 3.400 | 3.480 | 3.270 | 3.420 | 142,759 | -0.02(-0.58%) |
| Dec 17, 2007 | 3.470 | 3.510 | 3.350 | 3.440 | 94,948 | -0.14(-3.91%) |
| Dec 14, 2007 | 3.530 | 3.610 | 3.440 | 3.580 | 56,893 | -0.01(-0.28%) |
| Dec 13, 2007 | 3.730 | 3.730 | 3.450 | 3.590 | 116,741 | -0.12(-3.23%) |
| Dec 12, 2007 | 3.700 | 3.740 | 3.610 | 3.710 | 135,231 | +0.06(+1.64%) |
| Dec 11, 2007 | 3.880 | 4.120 | 3.610 | 3.650 | 191,601 | -0.22(-5.68%) |
| Dec 10, 2007 | 3.870 | 3.940 | 3.820 | 3.870 | 123,120 | +0.01(+0.26%) |
| Dec 07, 2007 | 3.960 | 4.040 | 3.800 | 3.860 | 130,373 | -0.18(-4.46%) |
| Dec 06, 2007 | 3.980 | 4.170 | 3.820 | 4.040 | 336,259 | +0.12(+3.06%) |
| Dec 05, 2007 | 3.500 | 4.160 | 3.460 | 3.920 | 470,319 | +0.34(+9.50%) |
| Dec 04, 2007 | 3.450 | 3.660 | 3.360 | 3.580 | 103,067 | +0.13(+3.77%) |
| Dec 03, 2007 | 3.600 | 3.610 | 3.430 | 3.450 | 118,632 | -0.10(-2.82%) |
| Nov 30, 2007 | 3.620 | 3.680 | 3.370 | 3.550 | 259,436 | -0.08(-2.20%) |
| Nov 29, 2007 | 3.660 | 3.700 | 3.560 | 3.630 | 449,980 | +0.03(+0.83%) |
| Nov 28, 2007 | 3.480 | 3.670 | 3.480 | 3.600 | 452,298 | +0.13(+3.75%) |
| Nov 27, 2007 | 3.500 | 3.550 | 3.410 | 3.470 | 75,191 | -0.04(-1.14%) |
| Nov 26, 2007 | 3.550 | 3.670 | 3.460 | 3.510 | 64,004 | -0.06(-1.68%) |
| Nov 23, 2007 | 3.520 | 3.830 | 3.520 | 3.570 | 74,858 | +0.02(+0.56%) |
| Nov 21, 2007 | 3.530 | 3.610 | 3.520 | 3.550 | 148,850 | +0.03(+0.85%) |
| Nov 20, 2007 | 3.600 | 3.680 | 3.350 | 3.520 | 316,174 | +0.02(+0.57%) |
| Nov 19, 2007 | 3.700 | 3.740 | 3.500 | 3.500 | 92,052 | -0.20(-5.41%) |
| Nov 16, 2007 | 3.570 | 3.800 | 3.390 | 3.700 | 169,205 | +0.03(+0.82%) |
| Nov 15, 2007 | 3.750 | 3.780 | 3.430 | 3.670 | 144,472 | -0.08(-2.13%) |
| Nov 14, 2007 | 3.750 | 3.980 | 3.570 | 3.750 | 277,224 | -0.07(-1.83%) |
| Nov 13, 2007 | 3.750 | 3.830 | 3.550 | 3.820 | 411,780 | +0.09(+2.41%) |
| Nov 12, 2007 | 3.800 | 3.880 | 3.550 | 3.730 | 199,719 | -0.23(-5.81%) |
| Nov 09, 2007 | 4.150 | 4.160 | 3.840 | 3.960 | 202,662 | -0.12(-2.94%) |
| Nov 08, 2007 | 4.610 | 4.610 | 3.850 | 4.080 | 507,650 | -0.40(-8.93%) |
| Nov 07, 2007 | 4.800 | 4.800 | 4.450 | 4.480 | 217,225 | -0.30(-6.28%) |
| Nov 06, 2007 | 4.970 | 5.180 | 4.760 | 4.780 | 267,854 | -0.02(-0.42%) |
| Nov 05, 2007 | 4.960 | 5.050 | 4.690 | 4.800 | 259,646 | -0.23(-4.57%) |
| Nov 02, 2007 | 5.070 | 5.168 | 4.850 | 5.030 | 347,863 | -0.03(-0.59%) |
| Nov 01, 2007 | 5.230 | 5.230 | 4.950 | 5.060 | 289,868 | -0.14(-2.69%) |
| Oct 31, 2007 | 5.350 | 5.390 | 5.080 | 5.200 | 256,021 | -0.12(-2.25%) |
| Oct 30, 2007 | 5.300 | 5.596 | 5.210 | 5.320 | 313,396 | +0.04(+0.76%) |
| Oct 29, 2007 | 5.650 | 6.210 | 5.180 | 5.280 | 864,248 | -0.55(-9.43%) |
| Oct 26, 2007 | 5.800 | 6.350 | 5.771 | 5.830 | 1,098,833 | +0.13(+2.28%) |
| Oct 25, 2007 | 5.900 | 6.250 | 5.600 | 5.700 | 542,470 | -0.19(-3.23%) |
| Oct 24, 2007 | 5.890 | 5.950 | 5.400 | 5.890 | 355,839 | -0.01(-0.17%) |
| Oct 23, 2007 | 5.300 | 5.920 | 5.220 | 5.900 | 607,274 | +0.68(+13.03%) |
| Oct 22, 2007 | 5.080 | 5.320 | 4.870 | 5.220 | 324,400 | +0.06(+1.16%) |
| Oct 19, 2007 | 5.670 | 5.670 | 5.100 | 5.160 | 454,123 | -0.21(-3.91%) |
| Oct 18, 2007 | 5.520 | 5.990 | 5.140 | 5.370 | 623,436 | -0.25(-4.45%) |
| Oct 17, 2007 | 5.480 | 6.040 | 5.350 | 5.620 | 986,456 | +0.31(+5.84%) |
| Oct 16, 2007 | 5.480 | 5.700 | 5.140 | 5.310 | 400,635 | -0.26(-4.67%) |
| Oct 15, 2007 | 5.420 | 5.950 | 5.310 | 5.570 | 397,424 | +0.07(+1.27%) |
| Oct 12, 2007 | 5.770 | 6.050 | 5.500 | 5.500 | 1,137,749 | -0.39(-6.62%) |
| Oct 11, 2007 | 6.610 | 6.670 | 5.600 | 5.890 | 2,645,901 | -0.52(-8.11%) |
| Oct 10, 2007 | 5.680 | 7.200 | 5.650 | 6.410 | 8,552,145 | +1.21(+23.27%) |
| Oct 09, 2007 | 4.250 | 5.250 | 4.250 | 5.200 | 1,324,981 | +1.05(+25.30%) |
| Oct 08, 2007 | 4.400 | 4.480 | 4.100 | 4.150 | 286,529 | -0.25(-5.68%) |
| Oct 05, 2007 | 3.940 | 4.880 | 3.850 | 4.400 | 1,747,447 | +0.57(+14.82%) |
| Oct 04, 2007 | 4.190 | 4.190 | 3.770 | 3.832 | 158,371 | -0.20(-4.91%) |
| Oct 03, 2007 | 4.180 | 4.600 | 4.000 | 4.030 | 535,186 | -0.19(-4.50%) |
| Oct 02, 2007 | 4.490 | 4.490 | 4.180 | 4.220 | 129,636 | -0.15(-3.43%) |
