Ninetowns Internet Technology Group Company Limited Stock Price History

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 Telekurs USA
Postage Rates