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
2018-02-20 25.65 26.99 25.65 26.78 4,069
2018-02-16 26.81 26.81 26.05 26.05 7,862
2018-02-15 25.49 26.34 25.49 25.94 2,448
2018-02-14 24.40 25.56 24.05 25.56 1,692
2018-02-13 23.70 24.46 23.54 24.00 2,910
2018-02-12 23.26 23.55 23.26 23.42 2,117
2018-02-09 23.73 24.00 22.84 23.595 3,121
2018-02-08 24.26 24.33 23.96 23.96 1,437
2018-02-07 24.80 24.92 24.59 24.59 1,054
2018-02-06 25.61 25.83 24.75 24.75 2,054
2018-02-05 25.39 25.39 25.06 25.06 103
2018-02-02 26.31 26.31 25.43 25.65 1,403
2018-02-01 26.83 26.83 26.51 26.51 703
2018-01-31 25.59 26.99 25.59 26.91 1,581
2018-01-30 25.53 25.53 25.36 25.40 504
2018-01-29 25.96 26.10 25.64 25.78 1,373
2018-01-26 25.77 25.77 25.45 25.64 1,825
2018-01-25 25.74 25.75 25.29 25.50 2,266
2018-01-24 25.61 25.86 25.47 25.47 3,453
2018-01-23 25.56 26.50 25.39 25.90 8,270
2018-01-22 26.33 26.40 25.11 25.85 5,255
2018-01-19 23.69 28.86 23.69 26.56 135,111
2014-05-29 1.77 1.77 1.77 1.77 200
2014-05-28 1.70 1.76 1.70 1.76 5,615
2014-05-27 1.75 1.75 1.72 1.72 2,706
2014-05-21 1.74 1.74 1.74 1.74 200
2014-05-20 1.74 1.74 1.74 1.74 2,156
2014-05-19 1.75 1.75 1.75 1.75 400
2014-05-09 1.72 1.72 1.72 1.72 900
2014-05-08 1.73 1.73 1.73 1.73 200

» 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.