Breaking News Bar

Business News and Information

Net Element Inc (NQ: NETE )

11.77 USD +0.65 (+5.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.11 11.67 10.79 10.92 591,588 +0.20(+1.87%)
Mar 30, 2021 10.53 10.89 10.16 10.72 128,407 +0.03(+0.28%)
Mar 29, 2021 11.00 11.19 10.45 10.69 141,286 -0.40(-3.61%)
Mar 26, 2021 11.30 11.56 10.77 11.09 119,200 -0.01(-0.09%)
Mar 25, 2021 10.80 11.24 10.35 11.10 263,716 -0.19(-1.68%)
Mar 24, 2021 11.90 12.14 11.16 11.29 123,562 -0.65(-5.44%)
Mar 23, 2021 12.76 12.96 11.80 11.94 214,980 -1.03(-7.94%)
Mar 22, 2021 13.17 13.47 12.74 12.97 154,846 -0.12(-0.92%)
Mar 19, 2021 12.76 13.26 12.35 13.09 408,900 +0.68(+5.48%)
Mar 18, 2021 12.85 13.20 12.26 12.41 163,399 -0.53(-4.10%)
Mar 17, 2021 12.22 13.08 12.06 12.94 232,552 +0.47(+3.77%)
Mar 16, 2021 12.47 13.20 11.95 12.47 395,510 -0.11(-0.87%)
Mar 15, 2021 12.53 12.69 12.16 12.58 200,844 +0.23(+1.86%)
Mar 12, 2021 12.20 13.16 11.79 12.35 766,500 -0.38(-2.99%)
Mar 11, 2021 11.95 14.44 11.41 12.73 2,161,743 +1.58(+14.17%)
Mar 10, 2021 11.35 11.62 10.97 11.15 344,198 +0.08(+0.72%)
Mar 09, 2021 10.35 11.08 10.16 11.07 628,582 +0.79(+7.68%)
Mar 08, 2021 11.32 12.32 9.620 10.28 2,974,921 +1.39(+15.64%)
Mar 05, 2021 9.220 9.220 7.720 8.890 412,300 +0.05(+0.57%)
Mar 04, 2021 10.48 10.69 8.500 8.840 572,511 -1.90(-17.69%)
Mar 03, 2021 12.17 12.40 10.66 10.74 498,648 -1.34(-11.09%)
Mar 02, 2021 11.53 12.49 11.49 12.08 716,931 +0.90(+8.05%)
Mar 01, 2021 10.67 11.42 10.51 11.18 517,020 +0.90(+8.75%)
Feb 26, 2021 11.31 11.48 10.17 10.28 329,100 -0.36(-3.38%)
Feb 25, 2021 11.80 11.88 10.43 10.64 629,828 -1.24(-10.44%)
Feb 24, 2021 12.07 12.35 11.75 11.88 302,146 +0.20(+1.71%)
Feb 23, 2021 12.41 12.52 11.14 11.68 618,885 -1.40(-10.70%)
Feb 22, 2021 14.11 14.47 13.01 13.08 657,711 -1.66(-11.26%)
Feb 19, 2021 16.45 16.74 14.53 14.74 1,147,100 -2.37(-13.85%)
Feb 18, 2021 14.79 17.87 14.49 17.11 2,822,268 +1.75(+11.39%)
Feb 17, 2021 14.01 15.58 13.35 15.36 824,533 +1.30(+9.25%)
Feb 16, 2021 14.22 14.65 13.68 14.06 281,522 -0.07(-0.50%)
Feb 12, 2021 14.10 14.30 13.77 14.13 305,500 +0.08(+0.57%)
Feb 11, 2021 14.59 14.78 13.40 14.05 411,444 -0.50(-3.44%)
Feb 10, 2021 14.92 15.95 13.45 14.55 1,961,944 +0.01(+0.07%)
Feb 09, 2021 14.11 15.20 13.83 14.54 691,964 +0.29(+2.04%)
Feb 08, 2021 13.31 14.28 13.16 14.25 697,313 +0.99(+7.47%)
Feb 05, 2021 13.58 13.58 12.91 13.26 197,600 -0.21(-1.56%)
Feb 04, 2021 13.19 13.66 12.97 13.47 456,653 +0.44(+3.38%)
Feb 03, 2021 12.90 13.39 12.86 13.03 374,135 +0.04(+0.31%)
Feb 02, 2021 12.85 13.11 12.41 12.99 494,637 +0.24(+1.88%)
Feb 01, 2021 12.50 13.40 12.10 12.75 829,003 +0.16(+1.27%)
Jan 29, 2021 13.14 13.69 12.17 12.59 540,200 -0.46(-3.52%)
Jan 28, 2021 12.76 13.48 12.15 13.05 707,519 +0.31(+2.43%)
Jan 27, 2021 13.04 13.59 12.41 12.74 714,923 -0.77(-5.70%)
Jan 26, 2021 13.78 14.07 13.30 13.51 598,949 -0.15(-1.10%)
Jan 25, 2021 14.10 14.34 12.88 13.66 1,027,617 +0.00(+0.00%)
Jan 22, 2021 14.51 14.66 13.52 13.66 1,062,400 -0.95(-6.50%)
Jan 21, 2021 13.96 15.97 13.41 14.61 2,851,804 +1.37(+10.35%)
Jan 20, 2021 13.82 13.90 12.70 13.24 733,187 -0.49(-3.57%)
Jan 19, 2021 13.30 14.45 12.90 13.73 885,048 +0.52(+3.94%)
Jan 15, 2021 13.80 13.96 12.81 13.21 808,800 -0.40(-2.94%)
Jan 14, 2021 14.48 14.94 13.50 13.61 658,636 -1.14(-7.73%)
Jan 13, 2021 14.75 14.88 13.80 14.75 667,443 -0.09(-0.61%)
Jan 12, 2021 13.92 15.40 13.69 14.84 1,228,246 +0.94(+6.76%)
Jan 11, 2021 13.54 14.74 13.47 13.90 1,003,441 +0.67(+5.06%)
Jan 08, 2021 13.91 14.10 12.84 13.23 796,600 -1.05(-7.35%)
Jan 07, 2021 12.45 14.44 12.41 14.28 1,799,214 +1.96(+15.91%)
Jan 06, 2021 12.37 13.20 12.08 12.32 704,070 -0.01(-0.08%)
Jan 05, 2021 12.63 12.75 12.06 12.33 486,727 -0.02(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear