|
Live Quote:
On
|
|
|
|
|
Tuesday, May 6, 2025 10:44:15 PM - Markets open
|
|
|
|
|
|
|
|
Information and Networking Technology Joint Stock Company (CMT : UPCOM)
Technology : Software
|
14.30
-0.20/-1.38%
3:10:02 PM
|
|
|
|
Closing price on 3/1/2016
|
|
| Open |
12.70 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
3,440 |
| Split-adjusted Price |
10.58 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2016
|
-0.90 / -6.67%
|
12.70
|
13.00
|
12.60
|
12.60
|
12.79
|
10.58
|
3,440
|
|
|
2/29/2016
|
+0.10 / +0.75%
|
13.00
|
13.50
|
12.50
|
13.50
|
12.76
|
11.34
|
2,900
|
|
|
2/26/2016
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.26
|
110
|
|
|
2/25/2016
|
0.00 / 0.00%
|
12.60
|
13.50
|
12.60
|
13.50
|
12.81
|
11.34
|
2,810
|
|
|
2/24/2016
|
+0.10 / +0.75%
|
12.50
|
13.50
|
12.50
|
13.50
|
12.79
|
11.34
|
2,970
|
|
|
2/23/2016
|
-0.10 / -0.74%
|
12.90
|
13.40
|
12.80
|
13.40
|
13.13
|
11.26
|
1,020
|
|
|
2/22/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.34
|
0
|
|
|
2/19/2016
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.45
|
11.34
|
160
|
|
|
2/18/2016
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.34
|
65,020
|
|
|
2/17/2016
|
-0.90 / -6.47%
|
14.30
|
14.30
|
13.00
|
13.00
|
13.65
|
10.92
|
160
|
|
|
2/16/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.00
|
13.90
|
13.56
|
11.68
|
590
|
|
|
2/15/2016
|
-0.50 / -3.47%
|
14.30
|
14.30
|
13.40
|
13.90
|
13.98
|
11.68
|
310
|
|
|
2/5/2016
|
+0.50 / +3.60%
|
14.40
|
14.50
|
13.00
|
14.40
|
13.59
|
12.10
|
2,870
|
|
|
2/4/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.00
|
13.90
|
13.33
|
11.68
|
2,100
|
|
|
2/3/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.00
|
13.90
|
13.73
|
11.68
|
510
|
|
|
2/2/2016
|
-0.50 / -3.47%
|
13.40
|
14.40
|
13.40
|
13.90
|
13.78
|
11.68
|
460
|
|
|
2/1/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.10
|
59,550
|
|
|
1/29/2016
|
-0.10 / -0.69%
|
13.50
|
14.40
|
13.50
|
14.40
|
13.69
|
12.10
|
390
|
|
|
1/28/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.18
|
0
|
|
|
1/27/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.18
|
100
|
|
|
1/26/2016
|
-0.10 / -0.68%
|
13.70
|
14.50
|
13.60
|
14.50
|
13.68
|
12.18
|
1,400
|
|
|
1/25/2016
|
-0.10 / -0.68%
|
13.70
|
14.60
|
13.70
|
14.60
|
14.04
|
12.26
|
570
|
|
|
1/22/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.35
|
0
|
|
|
1/21/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.35
|
0
|
|
|
1/20/2016
|
-0.10 / -0.68%
|
13.90
|
14.70
|
13.80
|
14.70
|
14.57
|
12.35
|
670
|
|
|
1/19/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.43
|
0
|
|
|
1/18/2016
|
0.00 / 0.00%
|
13.90
|
14.80
|
13.80
|
14.80
|
13.89
|
12.43
|
2,510
|
|
|
1/15/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.43
|
0
|
|
|
1/14/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.43
|
0
|
|
|
1/13/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.43
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|