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
2018-06-20 31.01 32.35 30.44 32.18 3,898
2018-06-19 30.00 31.06 30.00 30.75 3,311
2018-06-18 30.32 30.32 30.12 30.27 1,033
2018-06-15 30.20 30.20 29.46 30.18 3,186
2018-06-14 30.89 30.89 29.80 30.41 2,325
2018-06-13 30.85 30.93 30.33 30.57 9,705
2018-06-12 29.60 29.94 29.15 29.56 5,254
2018-06-11 29.18 29.80 28.76 29.80 3,195
2018-06-08 29.94 30.74 28.96 29.77 18,120
2018-06-07 32.50 32.50 31.19 31.64 5,404
2018-06-06 31.33 31.55 30.85 31.55 4,468
2018-06-05 31.94 31.94 30.95 31.03 6,694
2018-06-04 32.88 32.96 31.16 31.41 2,039
2018-06-01 35.23 35.23 32.83 32.88 9,282
2018-05-31 35.13 35.35 34.58 34.71 2,129
2018-05-30 35.41 35.99 35.10 35.10 3,549
2018-05-29 35.10 35.62 34.50 34.89 2,234
2018-05-25 36.28 36.28 34.62 34.70 7,449
2018-05-24 36.31 36.55 35.84 36.21 2,299
2018-05-23 36.52 36.88 35.27 36.62 6,207
2018-05-22 37.13 37.595 35.83 36.23 5,039
2018-05-21 38.86 38.86 37.13 37.48 4,997
2018-05-18 38.27 38.44 37.88 38.44 5,228
2018-05-17 36.33 39.09 35.86 38.22 8,772
2018-05-16 36.60 36.605 35.36 35.69 10,491
2018-05-15 34.69 36.87 34.69 35.55 7,953
2018-05-14 31.25 33.95 30.74 33.61 6,261
2018-05-11 30.94 31.23 30.85 30.85 2,441
2018-05-10 30.43 30.79 30.22 30.73 703
2018-05-09 31.18 31.50 30.11 30.24 5,309

» 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.