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, 2012 1.740 1.750 1.740 1.740 4,996 +0.01(+0.58%)
Dec 28, 2012 1.700 1.730 1.700 1.730 12,100 +0.02(+1.47%)
Dec 27, 2012 1.730 1.750 1.700 1.705 7,350 +0.00(+0.29%)
Dec 26, 2012 1.700 1.700 1.700 1.700 220 +0.02(+1.20%)
Dec 24, 2012 1.700 1.700 1.680 1.680 11,967 -0.04(-2.33%)
Dec 21, 2012 1.720 1.720 1.720 1.720 600 +0.00(+0.00%)
Dec 20, 2012 1.690 1.720 1.690 1.720 6,134 +0.00(+0.01%)
Dec 19, 2012 1.720 1.720 1.720 1.720 160 +0.03(+1.77%)
Dec 18, 2012 1.690 1.690 1.690 1.690 500 -0.04(-2.31%)
Dec 17, 2012 1.700 1.730 1.700 1.730 500 +0.05(+2.98%)
Dec 12, 2012 1.680 1.680 1.680 0 -0.06(-3.45%)
Dec 11, 2012 1.720 1.740 1.690 1.740 4,155 +0.05(+2.96%)
Dec 07, 2012 1.690 1.690 1.690 0 +0.00(+0.00%)
Dec 06, 2012 1.700 1.700 1.690 1.690 1,736 -0.00(-0.01%)
Dec 04, 2012 1.690 1.690 1.690 0 -0.01(-0.59%)
Nov 30, 2012 1.710 1.710 1.700 1.700 300 -0.05(-2.85%)
Nov 29, 2012 1.680 1.750 1.680 1.750 3,100 +0.09(+5.42%)
Nov 27, 2012 1.660 1.660 1.660 0 -0.04(-2.61%)
Nov 26, 2012 1.660 1.710 1.660 1.704 4,904 +0.05(+3.30%)
Nov 24, 2012 1.690 1.700 1.650 1.650 7,300 +0.00(+0.00%)
Nov 23, 2012 1.690 1.700 1.650 1.650 7,300 -0.05(-2.94%)
Nov 21, 2012 1.700 1.700 1.700 1.700 300 -0.01(-0.58%)
Nov 15, 2012 1.710 1.710 1.710 0 -0.03(-1.72%)
Nov 14, 2012 1.740 1.740 1.700 1.740 800 +0.04(+2.35%)
Nov 13, 2012 1.700 1.700 1.658 1.700 12,855 +0.01(+0.59%)
Nov 12, 2012 1.720 1.720 1.681 1.690 7,317 -0.06(-3.43%)
Nov 09, 2012 1.720 1.750 1.720 1.750 1,378 +0.03(+1.74%)
Nov 08, 2012 1.720 1.720 1.720 1.720 1,878 -0.01(-0.58%)
Nov 07, 2012 1.720 1.730 1.720 1.730 600 +0.01(+0.48%)
Nov 06, 2012 1.750 1.750 1.720 1.722 1,334 +0.00(+0.10%)
Nov 05, 2012 1.720 1.720 1.720 1.720 1,647 +0.00(+0.00%)
Nov 02, 2012 1.770 1.770 1.720 1.720 2,850 -0.00(-0.01%)
Nov 01, 2012 1.740 1.740 1.650 1.720 7,230 -0.07(-3.91%)
Oct 31, 2012 1.750 1.790 1.510 1.790 29,969 +0.05(+2.87%)
Oct 26, 2012 1.740 1.740 1.740 0 +0.00(+0.00%)
Oct 25, 2012 1.740 1.790 1.730 1.740 5,201 +0.01(+0.58%)
Oct 24, 2012 1.720 1.730 1.720 1.730 700 +0.02(+1.17%)
Oct 23, 2012 1.700 1.710 1.700 1.710 360 +0.01(+0.59%)
Oct 19, 2012 1.700 1.730 1.700 1.700 9,300 +0.00(+0.00%)
Oct 18, 2012 1.650 1.740 1.650 1.700 11,697 -0.02(-1.17%)
Oct 17, 2012 1.700 1.720 1.650 1.720 18,200 -0.01(-0.57%)
Oct 16, 2012 1.610 1.750 1.610 1.730 11,067 -0.03(-1.71%)
Oct 15, 2012 1.730 1.780 1.470 1.760 112,960 +0.03(+1.73%)
Oct 12, 2012 1.570 2.050 1.510 1.730 418,457 +0.65(+60.19%)
Oct 11, 2012 1.100 1.100 1.080 1.080 6,400 -0.07(-6.09%)
Oct 10, 2012 1.150 1.150 1.150 1.150 2,100 -0.01(-0.86%)
Oct 09, 2012 1.150 1.160 1.060 1.160 3,720 +0.01(+0.87%)
Oct 08, 2012 1.150 1.150 1.150 1.150 2,799 +0.05(+4.55%)
Oct 06, 2012 1.110 1.110 1.100 1.100 1,000 +0.00(+0.00%)
Oct 05, 2012 1.110 1.110 1.100 1.100 1,000 -0.08(-6.79%)
Oct 01, 2012 1.180 1.180 1.180 0 +0.02(+1.73%)
Sep 27, 2012 1.160 1.160 1.160 0 +0.06(+5.45%)
Sep 26, 2012 1.090 1.100 1.090 1.100 300 +0.00(+0.00%)
Sep 25, 2012 1.100 1.100 1.090 1.100 1,575 +0.00(+0.00%)
Sep 24, 2012 1.110 1.110 1.100 1.100 525 -0.06(-5.17%)
Sep 21, 2012 1.150 1.160 1.140 1.160 4,750 +0.06(+5.29%)
Sep 20, 2012 1.102 1.102 1.102 1.102 200 +0.00(+0.15%)
Sep 17, 2012 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 14, 2012 1.090 1.150 1.090 1.100 2,585 +0.00(+0.00%)
Sep 13, 2012 1.100 1.100 1.100 1.100 1,740 +0.01(+0.92%)
Sep 12, 2012 1.090 1.090 1.090 1.090 1,180 +0.00(+0.16%)
Sep 11, 2012 1.090 1.090 1.088 1.088 1,500 +0.02(+1.71%)
Sep 10, 2012 1.080 1.080 1.070 1.070 2,100 +0.02(+1.90%)
Sep 06, 2012 1.050 1.050 1.050 0 -0.05(-4.54%)
Sep 04, 2012 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 31, 2012 1.100 1.100 1.100 1.100 300 +0.00(+0.00%)
Aug 24, 2012 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 23, 2012 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Aug 21, 2012 1.100 1.100 1.100 0 +0.02(+1.85%)
Aug 20, 2012 1.080 1.080 1.080 1.080 1,412 -0.00(-0.18%)
Aug 16, 2012 1.082 1.082 1.082 0 -0.02(-1.64%)
Aug 15, 2012 1.100 1.100 1.100 1.100 2,000 -0.01(-0.90%)
Aug 11, 2012 1.110 1.110 1.110 0 +0.00(+0.00%)
Aug 10, 2012 1.100 1.110 1.100 1.110 2,660 +0.00(+0.00%)
Aug 09, 2012 1.107 1.110 1.080 1.110 4,101 +0.00(+0.00%)
Aug 08, 2012 1.080 1.110 1.080 1.110 1,900 +0.06(+5.71%)
Aug 07, 2012 1.090 1.110 1.050 1.050 7,093 -0.01(-0.94%)
Aug 03, 2012 1.060 1.060 1.060 0 +0.00(+0.00%)
Aug 02, 2012 1.060 1.060 1.060 1.060 960 +0.00(+0.00%)
Aug 01, 2012 1.070 1.070 1.060 1.060 1,000 -0.01(-0.93%)
Jul 31, 2012 1.070 1.070 1.070 1.070 1,000 +0.00(+0.00%)
Jul 30, 2012 1.080 1.080 1.070 1.070 6,578 -0.02(-1.83%)
Jul 26, 2012 1.090 1.090 1.090 0 +0.01(+0.93%)
Jul 25, 2012 1.080 1.080 1.080 1.080 2,275 +0.00(+0.00%)
Jul 24, 2012 1.080 1.080 1.080 1.080 300 -0.01(-0.57%)
Jul 23, 2012 1.080 1.086 1.080 1.086 1,000 +0.01(+0.57%)
Jul 20, 2012 1.080 1.090 1.080 1.080 1,204 +0.03(+2.86%)
Jul 17, 2012 1.050 1.050 1.050 0 -0.09(-7.89%)
Jul 12, 2012 1.140 1.140 1.140 0 +0.09(+8.57%)
Jul 10, 2012 1.050 1.050 1.050 1.050 0 -0.09(-7.89%)
Jul 05, 2012 1.140 1.140 1.140 0 +0.05(+4.58%)
Jul 03, 2012 1.090 1.090 1.090 1.090 2,878 +0.00(+0.00%)
Jun 30, 2012 1.090 1.090 1.090 0 +0.00(+0.00%)
Jun 29, 2012 1.090 1.090 1.090 1.090 1,000 +0.00(+0.00%)
Jun 27, 2012 1.090 1.090 1.090 0 -0.01(-0.91%)
Jun 26, 2012 1.080 1.110 1.010 1.100 9,100 +0.02(+1.85%)
Jun 20, 2012 1.080 1.080 1.080 0 +0.00(+0.00%)
Jun 19, 2012 1.140 1.140 1.080 1.080 519 -0.06(-5.26%)
Jun 18, 2012 1.140 1.140 1.080 1.140 1,300 +0.06(+5.56%)
Jun 15, 2012 1.010 1.080 1.010 1.080 6,780 +0.04(+3.85%)
Jun 06, 2012 1.040 1.040 1.040 0 +0.02(+1.96%)
Jun 05, 2012 1.080 1.080 1.020 1.020 3,163 -0.08(-7.27%)
Jun 04, 2012 1.100 1.100 1.100 1.100 5,773 -0.00(-0.01%)
Jun 01, 2012 1.100 1.100 1.100 1.100 8,700 +0.00(+0.01%)
May 31, 2012 1.100 1.100 1.100 1.100 500 -0.07(-5.98%)
May 30, 2012 1.120 1.170 1.120 1.170 1,100 +0.07(+6.36%)
May 25, 2012 1.100 1.100 1.100 0 -0.09(-7.56%)
May 23, 2012 1.190 1.190 1.190 0 +0.09(+8.18%)
May 22, 2012 1.100 1.100 1.095 1.100 20,800 +0.00(+0.00%)
May 21, 2012 1.100 1.101 1.100 1.100 12,400 +0.03(+2.80%)
May 18, 2012 1.110 1.120 1.060 1.070 2,800 -0.10(-8.55%)
May 17, 2012 1.050 1.200 1.050 1.170 1,700 +0.09(+8.33%)
May 15, 2012 1.080 1.080 1.080 0 -0.08(-6.90%)
May 14, 2012 1.150 1.160 1.150 1.160 12,834 +0.01(+0.69%)
May 11, 2012 1.180 1.180 1.150 1.152 8,354 +0.00(+0.17%)
May 09, 2012 1.150 1.150 1.150 0 +0.00(+0.00%)
May 08, 2012 1.160 1.160 1.150 1.150 2,400 -0.04(-3.36%)
May 07, 2012 1.150 1.190 1.150 1.190 5,383 -0.01(-0.83%)
May 01, 2012 1.200 1.200 1.200 0 +0.03(+2.56%)
Apr 30, 2012 1.170 1.170 1.160 1.170 600 +0.00(+0.00%)
Apr 27, 2012 1.170 1.180 1.170 1.170 1,404 -0.08(-6.40%)
Apr 26, 2012 1.250 1.250 1.250 1.250 8,000 +0.08(+6.84%)
Apr 25, 2012 1.200 1.210 1.170 1.170 1,900 -0.03(-2.50%)
Apr 24, 2012 1.200 1.250 1.200 1.200 4,300 +0.00(+0.00%)
Apr 23, 2012 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Apr 20, 2012 1.260 1.260 1.200 1.200 7,394 -0.06(-4.76%)
Apr 19, 2012 1.260 1.260 1.260 1.260 617 +0.00(+0.00%)
Apr 18, 2012 1.230 1.260 1.220 1.260 900 -0.02(-1.56%)
Apr 17, 2012 1.220 1.280 1.220 1.280 9,175 +0.05(+4.07%)
Apr 16, 2012 1.360 1.360 1.230 1.230 1,235 +0.00(+0.00%)
Apr 13, 2012 1.460 1.460 1.230 1.230 3,357 -0.16(-11.51%)
Apr 12, 2012 1.240 1.390 1.240 1.390 4,439 +0.15(+12.10%)
Apr 11, 2012 1.280 1.280 1.210 1.240 2,545 -0.12(-8.82%)
Apr 10, 2012 1.320 1.390 1.320 1.360 33,648 +0.16(+13.33%)
Apr 09, 2012 1.210 1.330 1.200 1.200 5,300 -0.02(-1.64%)
Apr 04, 2012 1.220 1.220 1.220 0 +0.00(+0.00%)
Apr 03, 2012 1.220 1.220 1.220 1.220 500 +0.00(+0.00%)
Mar 30, 2012 1.220 1.220 1.220 0 -0.01(-0.81%)
Mar 29, 2012 1.230 1.270 1.210 1.230 8,615 +0.00(+0.00%)
Mar 28, 2012 1.330 1.340 1.220 1.230 1,100 -0.11(-8.21%)
Mar 27, 2012 1.320 1.340 1.210 1.340 11,043 +0.04(+3.08%)
Mar 23, 2012 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 22, 2012 1.300 1.300 1.300 1.300 3,000 +0.03(+2.36%)
Mar 19, 2012 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 15, 2012 1.270 1.270 1.270 0 +0.01(+0.79%)
Mar 14, 2012 1.260 1.260 1.260 1.260 298 -0.06(-4.75%)
Mar 12, 2012 1.323 1.323 1.323 0 +0.04(+3.36%)
Mar 09, 2012 1.332 1.332 1.260 1.280 5,459 -0.06(-4.48%)
Mar 07, 2012 1.340 1.340 1.340 0 +0.04(+3.08%)
Mar 01, 2012 1.300 1.300 1.300 0 +0.01(+0.78%)
Feb 28, 2012 1.290 1.290 1.290 0 +0.03(+2.38%)
Feb 24, 2012 1.260 1.260 1.260 0 +0.00(+0.00%)
Feb 22, 2012 1.260 1.260 1.260 0 +0.00(+0.00%)
Feb 21, 2012 1.260 1.270 1.260 1.260 7,200 +0.00(+0.00%)
Feb 17, 2012 1.260 1.260 1.260 1.260 5,600 -0.00(-0.06%)
Feb 16, 2012 1.260 1.262 1.260 1.261 6,000 -0.01(-0.72%)
Feb 15, 2012 1.270 1.310 1.270 1.270 5,300 -0.08(-5.93%)
Feb 14, 2012 1.330 1.350 1.330 1.350 675 +0.06(+4.65%)
Feb 13, 2012 1.290 1.290 1.290 1.290 5,437 -0.00(-0.01%)
Feb 10, 2012 1.290 1.290 1.288 1.290 10,998 +0.03(+2.38%)
Feb 09, 2012 1.290 1.290 1.260 1.260 1,089 -0.04(-3.26%)
Feb 07, 2012 1.302 1.302 1.302 0 -0.04(-2.80%)
Feb 06, 2012 1.290 1.340 1.290 1.340 3,298 +0.05(+3.87%)
Feb 03, 2012 1.290 1.300 1.290 1.290 2,600 +0.00(+0.01%)
Feb 02, 2012 1.290 1.290 1.290 1.290 1,968 -0.05(-3.73%)
Feb 01, 2012 1.340 1.340 1.290 1.340 1,305 +0.05(+3.87%)
Jan 30, 2012 1.290 1.290 1.290 1.290 0 -0.02(-1.71%)
Jan 27, 2012 1.312 1.312 1.312 1.312 345 +0.00(+0.19%)
Jan 26, 2012 1.330 1.330 1.309 1.310 4,506 +0.02(+1.55%)
Jan 25, 2012 1.290 1.290 1.290 1.290 100 -0.02(-1.53%)
Jan 23, 2012 1.310 1.310 1.310 0 +0.00(+0.00%)
Jan 18, 2012 1.310 1.310 1.310 0 -0.09(-6.43%)
Jan 17, 2012 1.270 1.400 1.260 1.400 6,481 +0.00(+0.01%)
Jan 13, 2012 1.260 1.400 1.260 1.400 13,435 +0.11(+8.52%)
Jan 12, 2012 1.340 1.340 1.290 1.290 1,900 -0.05(-4.02%)
Jan 11, 2012 1.350 1.350 1.344 1.344 940 +0.05(+4.19%)
Jan 10, 2012 1.290 1.290 1.290 1.290 18,495 +0.00(+0.00%)
Jan 09, 2012 1.350 1.350 1.290 1.290 346 +0.00(+0.00%)
Jan 06, 2012 1.350 1.350 1.290 1.290 900 -0.06(-4.44%)
Jan 05, 2012 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
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