NINETOWNS INTERNET TECH GRP ADR Historical Stock Price

Below is the stock price history for Ninetowns Internet Tech Grp Adr NINE. Data is recorded each day for the historical open, high, low, close and volume. The Ninetowns Internet Tech Grp Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ninetowns Internet Tech Grp Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-18 30.97 31.92 30.97 31.89 5,216
2018-09-17 31.76 31.76 30.21 30.31 6,267
2018-09-14 31.53 31.87 31.53 31.65 4,736
2018-09-13 30.96 31.61 30.64 31.17 5,700
2018-09-12 30.89 31.22 30.81 31.00 14,325
2018-09-11 29.45 30.69 29.45 30.48 14,786
2018-09-10 27.78 29.87 27.78 29.24 16,304
2018-09-07 27.83 28.21 27.22 27.355 9,291
2018-09-06 29.65 29.65 28.09 28.24 7,917
2018-09-05 29.07 29.79 28.79 29.75 7,151
2018-09-04 29.70 29.71 29.30 29.40 3,095
2018-08-31 29.73 30.00 29.30 29.86 8,061
2018-08-30 30.89 30.89 29.71 29.71 4,799
2018-08-29 30.69 31.085 30.67 30.94 3,947
2018-08-28 31.12 31.12 30.54 30.78 3,986
2018-08-27 30.67 31.05 30.63 31.02 5,670
2018-08-24 30.91 30.91 30.25 30.36 3,216
2018-08-23 30.62 31.02 30.05 30.54 4,827
2018-08-22 31.41 31.59 30.82 30.93 6,322
2018-08-21 30.84 31.02 30.53 30.82 4,072
2018-08-20 29.54 30.74 29.54 30.00 6,313
2018-08-17 28.89 29.85 28.89 29.62 5,858
2018-08-16 28.40 28.72 28.17 28.72 9,852
2018-08-15 28.23 29.30 27.70 27.94 12,655
2018-08-14 29.10 29.18 27.99 28.25 28,230
2018-08-13 30.57 30.89 28.91 28.93 15,852
2018-08-10 29.33 30.44 29.22 29.44 18,699
2018-08-09 28.95 29.42 28.53 29.17 2,444
2018-08-08 28.94 29.03 28.16 28.68 1,849
2018-08-07 28.80 29.35 28.80 28.99 3,158

» More Ninetowns Internet Tech Grp Adr Stock Price History

To see other companies like Ninetowns Internet Tech Grp Adr (NINE), view our stock market today for news, and other data.