|
Live Quote:
On
|
|
|
|
|
Wednesday, May 14, 2025 6:42:42 PM - Markets open
|
|
|
|
|
|
|
|
Information and Networking Technology Joint Stock Company (CMT : UPCOM)
Technology : Software
|
14.20
+0.20/+1.43%
3:10:02 PM
|
|
|
|
Closing price on 8/6/2014
|
|
| Open |
10.30 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
5,770 |
| Split-adjusted Price |
8.99 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2014
|
-0.30 / -2.73%
|
10.30
|
11.00
|
10.30
|
10.70
|
10.70
|
8.99
|
5,770
|
|
|
8/5/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.24
|
0
|
|
|
8/4/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.24
|
40
|
|
|
8/1/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.24
|
0
|
|
|
7/31/2014
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
9.24
|
1,510
|
|
|
7/30/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.24
|
0
|
|
|
7/29/2014
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.00
|
11.00
|
11.00
|
9.24
|
1,350
|
|
|
7/28/2014
|
-0.20 / -1.83%
|
10.30
|
11.00
|
10.20
|
10.70
|
10.70
|
8.99
|
2,920
|
|
|
7/25/2014
|
-0.10 / -0.91%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.90
|
9.16
|
400
|
|
|
7/24/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.24
|
0
|
|
|
7/23/2014
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.00
|
11.00
|
11.00
|
9.24
|
18,690
|
|
|
7/22/2014
|
-0.30 / -2.73%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
8.99
|
30
|
|
|
7/21/2014
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.24
|
10
|
|
|
7/18/2014
|
+0.60 / +6.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.60
|
8.90
|
720
|
|
|
7/17/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.40
|
0
|
|
|
7/16/2014
|
0.00 / 0.00%
|
10.30
|
10.60
|
9.50
|
10.00
|
10.00
|
8.40
|
6,250
|
|
|
7/15/2014
|
-0.30 / -2.91%
|
9.60
|
10.20
|
9.60
|
10.00
|
10.00
|
8.40
|
640
|
|
|
7/14/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.65
|
10
|
|
|
7/11/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.65
|
0
|
|
|
7/10/2014
|
-0.10 / -0.96%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.30
|
8.65
|
20
|
|
|
7/9/2014
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
8.74
|
3,010
|
|
|
7/8/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.74
|
0
|
|
|
7/7/2014
|
+0.20 / +1.96%
|
10.20
|
10.60
|
9.80
|
10.40
|
10.40
|
8.74
|
4,790
|
|
|
7/4/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.57
|
10
|
|
|
7/3/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.57
|
0
|
|
|
7/2/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.57
|
0
|
|
|
7/1/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.57
|
0
|
|
|
6/30/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
8.57
|
850
|
|
|
6/27/2014
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.30
|
10.10
|
10.10
|
8.48
|
14,720
|
|
|
6/26/2014
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.30
|
9.80
|
9.80
|
8.23
|
1,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 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.
|