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, 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%)
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