Breaking News Bar

Business News and Information

Net Element Inc (NQ: NETE )

7.540 USD -0.330 (-4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7.000 7.119 6.670 6.710 154,380 -0.32(-4.55%)
May 30, 2018 7.150 7.181 7.000 7.030 123,179 -0.08(-1.13%)
May 29, 2018 7.240 7.350 7.040 7.110 81,618 -0.25(-3.40%)
May 25, 2018 7.360 7.360 7.360 0 -0.11(-1.47%)
May 24, 2018 7.550 7.550 7.423 7.470 40,491 +0.02(+0.27%)
May 23, 2018 7.610 7.750 7.300 7.450 89,892 -0.12(-1.59%)
May 22, 2018 7.690 7.829 7.530 7.570 60,122 -0.14(-1.82%)
May 21, 2018 7.790 7.850 7.590 7.710 77,938 +0.13(+1.72%)
May 18, 2018 7.690 7.940 7.530 7.580 82,748 -0.15(-1.94%)
May 17, 2018 7.820 7.860 7.560 7.730 164,581 +0.04(+0.52%)
May 16, 2018 7.860 8.130 7.600 7.690 186,587 -0.20(-2.53%)
May 15, 2018 8.000 8.160 7.810 7.890 121,002 +0.09(+1.15%)
May 14, 2018 8.010 8.206 7.750 7.800 199,007 -0.25(-3.11%)
May 11, 2018 8.260 8.289 7.910 8.050 117,578 -0.26(-3.13%)
May 10, 2018 8.370 8.390 8.060 8.310 146,900 +0.01(+0.12%)
May 09, 2018 8.600 8.600 8.240 8.300 258,789 +0.10(+1.22%)
May 08, 2018 8.440 8.500 8.150 8.200 127,888 -0.23(-2.73%)
May 07, 2018 8.260 8.610 8.260 8.430 114,167 +0.20(+2.43%)
May 04, 2018 8.700 8.845 8.210 8.230 226,052 -0.47(-5.40%)
May 03, 2018 8.410 8.980 8.270 8.700 267,266 +0.29(+3.45%)
May 02, 2018 8.450 8.600 8.130 8.410 237,298 +0.01(+0.12%)
May 01, 2018 8.140 8.660 7.920 8.400 581,668 +0.47(+5.93%)
Apr 30, 2018 7.900 8.189 7.720 7.930 173,541 -0.05(-0.63%)
Apr 27, 2018 8.100 8.400 7.930 7.980 175,267 -0.04(-0.50%)
Apr 26, 2018 8.200 8.501 7.540 8.020 494,711 -0.82(-9.28%)
Apr 25, 2018 9.750 9.900 8.790 8.840 538,946 -0.82(-8.49%)
Apr 24, 2018 9.880 10.27 9.000 9.660 996,018 +0.22(+2.33%)
Apr 23, 2018 8.770 9.580 8.651 9.440 1,067,700 +0.79(+9.12%)
Apr 20, 2018 9.000 9.010 8.510 8.651 375,001 -0.04(-0.45%)
Apr 19, 2018 8.620 8.950 8.500 8.690 258,002 -0.08(-0.91%)
Apr 18, 2018 8.850 8.970 8.400 8.770 466,398 -0.10(-1.13%)
Apr 17, 2018 9.280 9.500 8.600 8.870 549,960 -0.02(-0.22%)
Apr 16, 2018 10.24 10.30 8.500 8.890 1,171,411 -0.60(-6.32%)
Apr 13, 2018 9.600 10.09 8.370 9.490 3,963,512 +1.44(+17.89%)
Apr 12, 2018 7.800 9.410 7.800 8.050 2,284,003 +0.66(+8.93%)
Apr 11, 2018 7.090 7.940 7.051 7.390 314,983 +0.22(+3.07%)
Apr 10, 2018 7.430 7.430 7.000 7.170 286,609 -0.18(-2.45%)
Apr 09, 2018 7.600 7.750 7.178 7.350 317,354 +0.02(+0.27%)
Apr 06, 2018 9.080 9.490 7.200 7.330 1,611,574 -1.54(-17.36%)
Apr 05, 2018 7.080 9.790 6.970 8.870 4,016,206 +2.20(+32.98%)
Apr 04, 2018 6.150 6.860 6.000 6.670 145,707 +0.29(+4.55%)
Apr 03, 2018 6.310 6.630 6.200 6.380 138,472 +0.06(+1.03%)
Apr 02, 2018 6.950 7.449 6.260 6.315 252,950 -0.64(-9.27%)
Mar 29, 2018 6.960 6.960 6.960 0 -0.03(-0.43%)
Mar 28, 2018 7.220 7.450 6.940 6.990 225,298 -0.19(-2.65%)
Mar 27, 2018 7.560 7.819 7.410 7.180 244,084 -0.46(-6.02%)
Mar 26, 2018 7.910 8.240 7.420 7.640 221,507 -0.11(-1.42%)
Mar 23, 2018 8.080 8.460 7.690 7.750 364,551 -0.34(-4.20%)
Mar 22, 2018 8.390 8.879 8.060 8.090 269,868 -0.49(-5.71%)
Mar 21, 2018 8.670 9.470 8.514 8.580 588,034 -0.09(-1.04%)
Mar 20, 2018 8.900 9.351 8.480 8.670 344,693 -0.20(-2.25%)
Mar 19, 2018 9.410 9.570 8.776 8.870 404,005 -0.71(-7.41%)
Mar 16, 2018 9.030 10.38 9.030 9.580 1,007,724 +0.56(+6.21%)
Mar 15, 2018 10.02 10.55 8.930 9.020 889,439 -1.28(-12.43%)
Mar 14, 2018 11.66 12.08 10.28 10.30 1,475,931 -1.78(-14.74%)
Mar 13, 2018 13.35 14.20 11.83 12.08 2,895,846 -1.42(-10.52%)
Mar 12, 2018 10.60 14.38 9.850 13.50 6,828,486 +3.21(+31.20%)
Mar 09, 2018 9.870 11.70 9.000 10.29 8,128,302 -0.20(-1.91%)
Mar 08, 2018 8.620 10.75 7.010 10.49 8,681,682 +4.38(+71.69%)
Mar 07, 2018 6.270 6.110 181,415 +0.41(+7.19%)
Mar 06, 2018 5.290 5.880 5.290 5.700 191,728 +0.43(+8.16%)
Mar 05, 2018 5.310 5.480 5.221 5.270 94,231 +0.01(+0.19%)
Mar 02, 2018 5.390 5.655 5.220 5.260 124,954 -0.20(-3.66%)
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