Information and Networking Technology Joint Stock Company (CMT : UPCOM)
Technology : Software
|
13.80
-0.10/-0.72%
3:05:01 PM
|
|
|
Closing price on 10/25/2024
|
|
Open |
13.10 |
High |
13.20 |
Low |
13.10 |
Volume |
800 |
Split-adjusted Price |
13.10 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2024
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.20
|
13.10
|
800
|
|
10/24/2024
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.20
|
13.20
|
4,700
|
|
10/23/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1,200
|
|
10/22/2024
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.10
|
13.20
|
8,900
|
|
10/21/2024
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.10
|
13.40
|
13.20
|
13.40
|
10,600
|
|
10/18/2024
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
13.40
|
400
|
|
10/17/2024
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.20
|
13.30
|
13.20
|
1,800
|
|
10/16/2024
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
0
|
|
10/15/2024
|
-0.20 / -1.49%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.20
|
13.20
|
4,000
|
|
10/14/2024
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.40
|
13.30
|
5,000
|
|
10/11/2024
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.40
|
13.50
|
1,100
|
|
10/10/2024
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.30
|
13.40
|
13.40
|
13.40
|
6,800
|
|
10/9/2024
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.30
|
13.20
|
3,400
|
|
10/8/2024
|
-0.10 / -0.75%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.20
|
13.30
|
3,000
|
|
10/7/2024
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.40
|
13.10
|
2,800
|
|
10/4/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1,800
|
|
10/3/2024
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.10
|
13.20
|
5,100
|
|
10/2/2024
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1,200
|
|
10/1/2024
|
+0.40 / +3.05%
|
13.00
|
13.60
|
13.00
|
13.50
|
13.30
|
13.50
|
5,200
|
|
9/30/2024
|
-0.20 / -1.50%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.10
|
13.10
|
18,600
|
|
9/27/2024
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.30
|
13.20
|
9,200
|
|
9/26/2024
|
-0.10 / -0.75%
|
13.40
|
13.60
|
13.30
|
13.30
|
13.40
|
13.30
|
25,000
|
|
9/25/2024
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.40
|
13.40
|
4,500
|
|
9/24/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
600
|
|
9/23/2024
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
13.50
|
4,700
|
|
9/20/2024
|
+0.20 / +1.47%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
13.80
|
1,600
|
|
9/19/2024
|
+0.70 / +5.34%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.60
|
13.80
|
500
|
|
9/18/2024
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
13.10
|
11,400
|
|
9/17/2024
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
13.00
|
10,500
|
|
9/16/2024
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.20
|
13.20
|
4,000
|
|
|
|
|
|