| 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 31, 2008 | 0.8600 | 0.9100 | 0.8600 | 0.8700 | 91,733 | +0.04(+4.69%) |
| Dec 30, 2008 | 0.8600 | 0.8700 | 0.8310 | 0.8310 | 89,555 | -0.03(-3.37%) |
| Dec 29, 2008 | 0.8600 | 0.8700 | 0.8600 | 0.8600 | 31,318 | -0.02(-1.71%) |
| Dec 26, 2008 | 0.8600 | 0.8750 | 0.8600 | 0.8750 | 4,743 | -0.02(-1.69%) |
| Dec 24, 2008 | 0.8601 | 0.8900 | 0.8600 | 0.8900 | 4,120 | +0.00(+0.00%) |
| Dec 23, 2008 | 0.8800 | 0.8900 | 0.8600 | 0.8900 | 2,449 | +0.03(+3.49%) |
| Dec 22, 2008 | 0.8600 | 0.8900 | 0.8600 | 0.8600 | 2,129 | +0.00(+0.00%) |
| Dec 19, 2008 | 0.8500 | 0.9000 | 0.8500 | 0.8600 | 38,996 | +0.00(+0.00%) |
| Dec 18, 2008 | 0.8800 | 0.8900 | 0.8200 | 0.8600 | 431,355 | +0.00(+0.00%) |
| Dec 17, 2008 | 0.9049 | 0.9900 | 0.8301 | 0.8600 | 657,767 | -0.04(-4.44%) |
| Dec 16, 2008 | 0.9300 | 1.000 | 0.9000 | 0.9000 | 98,063 | -0.09(-9.09%) |
| Dec 15, 2008 | 0.9100 | 0.9900 | 0.9100 | 0.9900 | 6,100 | +0.08(+8.79%) |
| Dec 12, 2008 | 1.000 | 1.000 | 0.9100 | 0.9100 | 48,388 | -0.04(-4.21%) |
| Dec 11, 2008 | 0.9900 | 1.000 | 0.9200 | 0.9500 | 5,800 | -0.01(-1.04%) |
| Dec 10, 2008 | 0.9600 | 1.030 | 0.8900 | 0.9600 | 44,304 | -0.03(-3.03%) |
| Dec 09, 2008 | 1.010 | 1.030 | 0.9600 | 0.9900 | 26,435 | -0.05(-4.81%) |
| Dec 08, 2008 | 1.010 | 1.070 | 1.010 | 1.040 | 36,622 | +0.00(+0.00%) |
| Dec 05, 2008 | 1.030 | 1.110 | 1.010 | 1.040 | 163,267 | -0.05(-4.59%) |
| Dec 04, 2008 | 1.180 | 1.180 | 1.010 | 1.090 | 2,700 | -0.03(-2.68%) |
| Dec 03, 2008 | 1.100 | 1.190 | 1.010 | 1.120 | 7,300 | +0.02(+1.82%) |
| Dec 02, 2008 | 1.210 | 1.280 | 0.9300 | 1.100 | 10,276 | -0.03(-2.65%) |
| Dec 01, 2008 | 1.250 | 1.250 | 1.130 | 1.130 | 116,162 | -0.06(-5.04%) |
| Nov 28, 2008 | 1.150 | 1.190 | 1.150 | 1.190 | 6,420 | +0.01(+0.85%) |
| Nov 26, 2008 | 1.170 | 1.220 | 1.150 | 1.180 | 34,560 | -0.01(-0.84%) |
| Nov 25, 2008 | 1.150 | 1.190 | 1.150 | 1.190 | 2,908 | +0.00(+0.00%) |
| Nov 24, 2008 | 1.150 | 1.200 | 1.150 | 1.190 | 20,184 | +0.04(+3.48%) |
| Nov 21, 2008 | 1.220 | 1.220 | 1.150 | 1.150 | 51,759 | -0.07(-5.74%) |
| Nov 20, 2008 | 1.220 | 1.270 | 1.220 | 1.220 | 8,526 | +0.00(+0.00%) |
| Nov 19, 2008 | 1.220 | 1.240 | 1.220 | 1.220 | 6,006 | -0.02(-1.61%) |
| Nov 18, 2008 | 1.250 | 1.250 | 1.220 | 1.240 | 2,250 | +0.02(+1.64%) |
| Nov 17, 2008 | 1.220 | 1.250 | 1.200 | 1.220 | 2,500 | -0.03(-2.40%) |
| Nov 14, 2008 | 1.250 | 1.250 | 1.220 | 1.250 | 5,613 | +0.00(+0.00%) |
| Nov 13, 2008 | 1.220 | 1.280 | 1.220 | 1.250 | 22,404 | +0.02(+1.63%) |
| Nov 12, 2008 | 1.270 | 1.270 | 1.220 | 1.230 | 27,800 | +0.01(+0.82%) |
| Nov 11, 2008 | 1.280 | 1.280 | 1.220 | 1.220 | 13,200 | -0.01(-0.81%) |
| Nov 10, 2008 | 1.300 | 1.300 | 1.230 | 1.230 | 2,004 | -0.06(-4.65%) |
| Nov 07, 2008 | 1.220 | 1.300 | 1.220 | 1.290 | 13,621 | +0.04(+3.48%) |
| Nov 06, 2008 | 1.230 | 1.270 | 1.230 | 1.247 | 8,600 | +0.03(+2.18%) |
| Nov 05, 2008 | 1.240 | 1.250 | 1.220 | 1.220 | 33,169 | -0.07(-5.43%) |
| Nov 04, 2008 | 1.300 | 1.300 | 1.250 | 1.290 | 7,450 | +0.02(+1.57%) |
| Nov 03, 2008 | 1.260 | 1.300 | 1.240 | 1.270 | 9,623 | +0.03(+2.42%) |
| Oct 31, 2008 | 1.250 | 1.260 | 1.240 | 1.240 | 1,000 | +0.01(+0.81%) |
| Oct 30, 2008 | 1.230 | 1.260 | 1.230 | 1.230 | 51,934 | +0.00(+0.00%) |
| Oct 29, 2008 | 1.260 | 1.260 | 1.230 | 1.230 | 2,946 | +0.00(+0.00%) |
| Oct 28, 2008 | 1.238 | 1.260 | 1.230 | 1.230 | 20,491 | +0.00(+0.00%) |
| Oct 27, 2008 | 1.230 | 1.270 | 1.230 | 1.230 | 6,199 | -0.01(-0.81%) |
| Oct 24, 2008 | 1.240 | 1.280 | 1.240 | 1.240 | 3,300 | -0.03(-2.35%) |
| Oct 23, 2008 | 1.240 | 1.280 | 1.230 | 1.270 | 29,259 | +0.02(+1.60%) |
| Oct 22, 2008 | 1.230 | 1.300 | 1.230 | 1.250 | 2,937 | +0.00(+0.00%) |
| Oct 21, 2008 | 1.276 | 1.300 | 1.250 | 1.250 | 17,556 | +0.00(+0.00%) |
| Oct 20, 2008 | 1.230 | 1.290 | 1.230 | 1.250 | 41,613 | -0.01(-0.79%) |
| Oct 17, 2008 | 1.280 | 1.310 | 1.240 | 1.260 | 29,000 | +0.00(+0.00%) |
| Oct 16, 2008 | 1.370 | 1.370 | 1.230 | 1.260 | 245,975 | -0.14(-10.00%) |
| Oct 15, 2008 | 1.363 | 1.430 | 1.360 | 1.400 | 3,507 | -0.03(-2.10%) |
| Oct 14, 2008 | 1.490 | 1.490 | 1.330 | 1.430 | 11,491 | -0.04(-2.72%) |
| Oct 13, 2008 | 1.400 | 1.480 | 1.400 | 1.470 | 4,602 | +0.12(+8.89%) |
| Oct 10, 2008 | 1.340 | 1.380 | 1.260 | 1.350 | 184,193 | +0.00(+0.00%) |
| Oct 09, 2008 | 1.330 | 1.610 | 1.330 | 1.350 | 154,562 | -0.05(-3.57%) |
| Oct 08, 2008 | 1.520 | 1.520 | 1.350 | 1.400 | 255,851 | -0.10(-6.67%) |
| Oct 07, 2008 | 1.560 | 1.590 | 1.500 | 1.500 | 126,120 | -0.05(-3.23%) |
| Oct 06, 2008 | 1.610 | 1.610 | 1.550 | 1.550 | 252,032 | -0.06(-3.73%) |
| Oct 03, 2008 | 1.670 | 1.700 | 1.610 | 1.610 | 225,035 | -0.04(-2.42%) |
| Oct 02, 2008 | 1.710 | 1.750 | 1.650 | 1.650 | 72,774 | -0.05(-2.94%) |
