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 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%)
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