|
Information and Networking Technology Joint Stock Company (CMT : UPCOM)
Technology : Software
|
13.50
-0.30/-2.17%
3:10:01 PM
|
|
|
|
Closing price on 2/12/2014
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
26,800 |
| Split-adjusted Price |
7.06 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2014
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.00
|
8.40
|
8.40
|
7.06
|
26,800
|
|
|
2/11/2014
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
7.22
|
4,920
|
|
|
2/10/2014
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
7.06
|
5,100
|
|
|
2/7/2014
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.80
|
8.20
|
8.20
|
6.89
|
8,760
|
|
|
2/6/2014
|
+0.10 / +1.27%
|
8.00
|
8.40
|
8.00
|
8.00
|
8.00
|
6.72
|
5,390
|
|
|
1/27/2014
|
+0.40 / +5.33%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.90
|
6.64
|
2,300
|
|
|
1/24/2014
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.50
|
6.30
|
26,310
|
|
|
1/23/2014
|
+0.30 / +4.41%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
5.96
|
7,460
|
|
|
1/22/2014
|
-0.20 / -2.86%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
5.71
|
11,200
|
|
|
1/21/2014
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
5.88
|
3,160
|
|
|
1/20/2014
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
5.71
|
17,240
|
|
|
1/17/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.80
|
5,240
|
|
|
1/16/2014
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
5.80
|
26,030
|
|
|
1/15/2014
|
+0.30 / +4.62%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.80
|
5.71
|
21,460
|
|
|
1/14/2014
|
+0.30 / +4.84%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.50
|
5.46
|
22,530
|
|
|
1/13/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
5.21
|
8,480
|
|
|
1/10/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.12
|
2,000
|
|
|
1/9/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
5.12
|
28,850
|
|
|
1/8/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.12
|
5,000
|
|
|
1/7/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.12
|
0
|
|
|
1/6/2014
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.12
|
2,000
|
|
|
1/3/2014
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.96
|
2,700
|
|
|
1/2/2014
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
5.12
|
19,120
|
|
|
12/31/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
5.04
|
50
|
|
|
12/30/2013
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
5.04
|
41,760
|
|
|
12/27/2013
|
-0.20 / -3.17%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.10
|
5.12
|
9,520
|
|
|
12/26/2013
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.29
|
1,000
|
|
|
12/25/2013
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
5.04
|
570
|
|
|
12/24/2013
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
5.29
|
1,160
|
|
|
12/23/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.29
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|