Breaking News Bar

Business News and Information

Net Element Inc (NQ: NETE )

9.290 USD -0.070 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 11.13 11.13 11.13 0 -0.51(-4.38%)
Dec 28, 2017 11.34 11.90 10.00 11.64 1,876,191 -0.27(-2.27%)
Dec 27, 2017 13.85 14.20 11.69 11.91 1,547,736 -1.84(-13.38%)
Dec 26, 2017 16.27 17.25 13.61 13.75 2,593,159 -0.81(-5.56%)
Dec 22, 2017 13.39 16.44 12.60 14.56 3,754,372 -4.19(-22.35%)
Dec 21, 2017 29.37 33.51 18.00 18.75 12,007,818 -0.64(-3.30%)
Dec 20, 2017 17.80 24.98 15.25 19.39 21,930,910 +14.18(+272.17%)
Dec 19, 2017 5.120 5.410 4.960 5.210 423,945 +0.11(+2.16%)
Dec 18, 2017 4.600 5.700 4.560 5.100 783,582 +0.60(+13.33%)
Dec 15, 2017 4.660 5.100 4.400 4.500 448,180 -0.17(-3.64%)
Dec 14, 2017 4.700 4.850 4.440 4.670 181,201 +0.03(+0.65%)
Dec 13, 2017 5.480 6.200 4.590 4.640 1,255,225 -0.68(-12.76%)
Dec 12, 2017 5.580 6.510 5.150 5.319 3,030,003 -0.12(-2.23%)
Dec 11, 2017 4.090 7.410 4.090 5.440 4,611,651 +1.41(+34.99%)
Dec 08, 2017 3.870 4.130 3.701 4.030 74,037 +0.21(+5.50%)
Dec 07, 2017 3.690 4.150 3.665 3.820 52,553 +0.01(+0.26%)
Dec 06, 2017 4.100 4.150 3.700 3.810 139,433 -0.33(-7.97%)
Dec 05, 2017 4.262 4.600 4.120 4.140 51,049 -0.14(-3.27%)
Dec 04, 2017 4.240 4.655 4.210 4.280 98,585 +0.04(+0.94%)
Dec 01, 2017 4.310 4.320 4.180 4.240 24,736 -0.08(-1.85%)
Nov 30, 2017 4.440 4.456 4.210 4.320 33,669 +0.04(+0.93%)
Nov 29, 2017 4.280 4.566 4.175 4.280 37,404 +0.05(+1.18%)
Nov 28, 2017 4.620 4.620 4.150 4.230 69,364 -0.28(-6.21%)
Nov 27, 2017 5.500 5.600 4.500 4.510 322,072 -0.63(-12.26%)
Nov 24, 2017 3.920 6.390 3.770 5.140 783,138 +1.22(+31.12%)
Nov 22, 2017 3.850 4.100 3.850 3.920 62,588 +0.15(+3.98%)
Nov 21, 2017 4.180 4.250 3.690 3.770 127,915 -0.41(-9.81%)
Nov 20, 2017 4.100 4.300 4.010 4.180 112,383 +0.05(+1.21%)
Nov 17, 2017 4.070 4.490 4.070 4.130 59,721 +0.10(+2.48%)
Nov 16, 2017 3.910 4.800 3.730 4.030 224,034 +0.14(+3.47%)
Nov 15, 2017 3.821 4.290 3.500 3.895 64,352 -0.16(-3.94%)
Nov 14, 2017 4.260 4.260 3.800 4.055 79,563 -0.24(-5.48%)
Nov 13, 2017 4.410 4.574 4.171 4.290 62,756 -0.07(-1.61%)
Nov 10, 2017 4.250 4.740 4.250 4.360 156,909 +0.14(+3.20%)
Nov 09, 2017 3.830 4.449 3.541 4.225 139,755 +0.39(+10.31%)
Nov 08, 2017 4.120 4.120 3.470 3.830 136,237 -0.37(-8.81%)
Nov 07, 2017 4.200 4.200 3.910 4.200 73,667 +0.00(+0.00%)
Nov 06, 2017 4.400 4.571 4.128 4.200 86,534 -0.19(-4.33%)
Nov 03, 2017 4.670 4.780 4.380 4.390 61,416 -0.33(-6.99%)
Nov 02, 2017 4.800 4.880 4.670 4.720 69,828 -0.08(-1.67%)
Nov 01, 2017 4.800 4.930 4.660 4.800 94,605 +0.08(+1.69%)
Oct 31, 2017 4.810 4.989 4.720 4.720 75,582 -0.09(-1.87%)
Oct 30, 2017 4.620 4.990 4.500 4.810 142,232 +0.19(+4.11%)
Oct 27, 2017 4.800 5.030 4.500 4.620 174,276 -0.25(-5.13%)
Oct 26, 2017 5.100 5.105 4.760 4.870 94,641 -0.25(-4.88%)
Oct 25, 2017 5.470 5.580 5.110 5.120 84,317 -0.46(-8.24%)
Oct 24, 2017 5.350 5.760 5.260 5.580 107,785 +0.22(+4.10%)
Oct 23, 2017 5.600 5.675 5.280 5.360 84,328 -0.22(-3.94%)
Oct 20, 2017 6.000 6.000 5.311 5.580 212,798 -0.16(-2.79%)
Oct 19, 2017 5.140 5.980 4.990 5.740 364,192 +0.62(+12.11%)
Oct 18, 2017 5.000 5.419 4.812 5.120 251,504 +0.07(+1.39%)
Oct 17, 2017 5.260 5.370 4.700 5.050 330,876 -0.14(-2.70%)
Oct 16, 2017 5.450 6.370 4.960 5.190 1,898,867 -0.07(-1.33%)
Oct 13, 2017 4.100 7.270 4.060 5.260 4,551,063 +1.20(+29.56%)
Oct 12, 2017 4.520 4.699 4.040 4.060 272,420 -0.41(-9.17%)
Oct 11, 2017 5.310 5.310 4.310 4.470 450,565 -0.88(-16.45%)
Oct 10, 2017 5.860 5.885 5.300 5.350 171,708 -0.54(-9.17%)
Oct 09, 2017 6.080 6.290 5.221 5.890 253,950 -0.19(-3.13%)
Oct 06, 2017 8.200 8.200 5.880 6.080 874,810 -1.54(-20.26%)
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