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, 2009 1.740 1.740 1.740 0 -0.04(-2.25%)
Dec 30, 2009 1.790 1.800 1.660 1.780 85,268 -0.01(-0.56%)
Dec 29, 2009 1.550 1.790 1.550 1.790 64,781 +0.27(+17.76%)
Dec 28, 2009 1.500 1.570 1.490 1.520 9,500 +0.01(+0.66%)
Dec 24, 2009 1.500 1.510 1.500 1.510 2,000 +0.00(+0.00%)
Dec 23, 2009 1.470 1.510 1.460 1.510 3,200 +0.04(+2.72%)
Dec 22, 2009 1.470 1.540 1.460 1.470 1,500 +0.00(+0.00%)
Dec 21, 2009 1.480 1.480 1.470 1.470 801 -0.03(-2.00%)
Dec 18, 2009 1.500 1.660 1.500 1.500 1,600 -0.11(-6.83%)
Dec 17, 2009 1.570 1.680 1.570 1.610 400 -0.02(-1.23%)
Dec 16, 2009 1.630 1.640 1.480 1.630 3,400 +0.09(+5.84%)
Dec 15, 2009 1.550 1.630 1.500 1.540 11,561 -0.05(-3.14%)
Dec 14, 2009 1.460 1.600 1.460 1.590 5,941 +0.10(+6.71%)
Dec 11, 2009 1.480 1.490 1.460 1.490 4,100 +0.03(+2.03%)
Dec 10, 2009 1.450 1.520 1.410 1.460 11,134 +0.02(+1.42%)
Dec 09, 2009 1.380 1.450 1.380 1.440 3,649 +0.06(+4.35%)
Dec 08, 2009 1.390 1.500 1.380 1.380 4,945 -0.02(-1.43%)
Dec 07, 2009 1.400 1.401 1.360 1.400 15,301 -0.01(-0.78%)
Dec 04, 2009 1.440 1.470 1.400 1.411 7,182 -0.08(-5.30%)
Dec 03, 2009 1.410 1.550 1.410 1.490 7,558 +0.04(+2.76%)
Dec 02, 2009 1.480 1.575 1.450 1.450 4,266 -0.09(-5.84%)
Dec 01, 2009 1.520 1.618 1.460 1.540 16,357 -0.05(-3.14%)
Nov 30, 2009 1.710 1.720 1.470 1.590 27,769 -0.12(-7.02%)
Nov 27, 2009 1.610 1.780 1.610 1.710 1,601 -0.08(-4.46%)
Nov 25, 2009 1.800 1.800 1.720 1.790 7,716 +0.11(+6.54%)
Nov 24, 2009 1.580 1.800 1.580 1.680 13,546 +0.10(+6.33%)
Nov 23, 2009 1.700 1.700 1.578 1.580 1,931 -0.03(-1.86%)
Nov 20, 2009 1.610 1.610 1.610 1.610 4,000 -0.01(-0.62%)
Nov 19, 2009 1.690 1.740 1.543 1.620 10,100 +0.02(+1.25%)
Nov 18, 2009 1.590 1.680 1.570 1.600 3,917 -0.09(-5.33%)
Nov 17, 2009 1.640 1.690 1.590 1.690 11,100 +0.14(+9.03%)
Nov 16, 2009 1.550 1.571 1.516 1.550 11,110 -0.03(-1.90%)
Nov 13, 2009 1.590 1.650 1.550 1.580 7,171 +0.01(+0.64%)
Nov 12, 2009 1.710 1.850 1.500 1.570 37,810 -0.14(-8.26%)
Nov 11, 2009 1.780 1.820 1.711 1.711 1,150 -0.03(-1.93%)
Nov 10, 2009 1.700 1.756 1.700 1.745 1,750 -0.09(-5.16%)
Nov 09, 2009 1.700 1.840 1.700 1.840 2,101 +0.14(+8.24%)
Nov 06, 2009 1.820 1.820 1.670 1.700 6,526 -0.05(-2.97%)
Nov 05, 2009 1.730 2.100 1.630 1.752 21,587 +0.02(+1.27%)
Nov 03, 2009 1.730 1.730 1.730 1.730 0 +0.07(+4.22%)
Nov 02, 2009 1.770 1.940 1.660 1.660 36,356 -0.06(-3.43%)
Oct 30, 2009 1.950 1.950 1.670 1.719 56,464 +0.01(+0.53%)
Oct 29, 2009 1.630 2.080 1.580 1.710 29,494 +0.11(+6.87%)
Oct 28, 2009 1.840 1.840 1.600 1.600 12,989 -0.28(-14.89%)
Oct 27, 2009 2.180 2.180 1.710 1.880 23,167 -0.31(-14.15%)
Oct 26, 2009 2.000 2.200 2.000 2.190 32,922 +0.19(+9.50%)
Oct 23, 2009 2.110 2.160 1.970 2.000 28,108 +0.07(+3.73%)
Oct 22, 2009 1.860 1.950 1.850 1.928 6,685 +0.06(+3.10%)
Oct 21, 2009 1.660 2.000 1.660 1.870 40,465 +0.17(+10.00%)
Oct 20, 2009 1.780 1.850 1.700 1.700 26,670 -0.05(-2.86%)
Oct 19, 2009 1.680 1.750 1.680 1.750 43,985 +0.10(+6.06%)
Oct 16, 2009 1.590 1.680 1.590 1.650 36,968 +0.08(+5.10%)
Oct 15, 2009 1.590 1.590 1.570 1.570 17,147 -0.01(-0.63%)
Oct 14, 2009 1.560 1.580 1.560 1.580 4,400 -0.01(-0.62%)
Oct 12, 2009 1.590 1.590 1.590 0 +0.09(+5.99%)
Oct 08, 2009 1.500 1.500 1.500 1.500 0 -0.08(-5.06%)
Oct 07, 2009 1.573 1.580 1.490 1.580 400 -0.00(-0.01%)
Oct 06, 2009 1.490 1.580 1.490 1.580 590 +0.09(+6.04%)
Oct 05, 2009 1.500 1.500 1.490 1.490 15,851 +0.00(+0.00%)
Oct 02, 2009 1.490 1.520 1.490 1.490 3,580 -0.02(-1.32%)
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