Breaking News Bar

Business News and Information

Net Element Inc (NQ: NETE )

7.140 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.950 4.117 3.940 3.940 16,300 -0.01(-0.25%)
May 30, 2019 4.130 4.140 3.902 3.950 47,116 -0.22(-5.28%)
May 29, 2019 4.290 4.290 4.010 4.170 37,485 -0.17(-3.92%)
May 28, 2019 4.234 4.390 4.230 4.340 7,049 -0.01(-0.20%)
May 24, 2019 4.370 4.370 4.230 4.349 7,200 +0.15(+3.54%)
May 23, 2019 4.260 4.538 4.200 4.200 8,646 -0.06(-1.41%)
May 22, 2019 4.390 4.410 4.260 4.260 14,645 -0.05(-1.16%)
May 21, 2019 4.500 4.500 4.300 4.310 28,839 -0.17(-3.79%)
May 20, 2019 4.900 4.900 4.400 4.480 14,616 -0.40(-8.20%)
May 17, 2019 4.950 4.950 4.740 4.880 23,700 +0.13(+2.74%)
May 16, 2019 5.180 5.200 4.000 4.750 210,374 -0.53(-10.04%)
May 15, 2019 5.320 5.410 5.180 5.280 21,339 +0.02(+0.42%)
May 14, 2019 5.250 5.420 5.180 5.258 26,891 +0.01(+0.15%)
May 13, 2019 5.070 5.710 4.970 5.250 142,244 +0.12(+2.34%)
May 10, 2019 5.240 5.240 4.990 5.130 17,600 -0.06(-1.16%)
May 09, 2019 5.090 5.220 5.090 5.190 14,104 +0.13(+2.57%)
May 08, 2019 5.340 5.340 5.030 5.060 26,973 -0.34(-6.30%)
May 07, 2019 5.520 5.620 5.390 5.400 27,074 -0.15(-2.70%)
May 06, 2019 5.570 5.609 5.460 5.550 6,032 -0.07(-1.25%)
May 03, 2019 5.430 5.650 5.420 5.620 23,700 +0.21(+3.88%)
May 02, 2019 5.470 5.720 5.410 5.410 41,813 -0.12(-2.17%)
May 01, 2019 5.630 5.650 5.440 5.530 22,479 -0.12(-2.12%)
Apr 30, 2019 5.550 5.829 5.410 5.650 63,546 +0.15(+2.73%)
Apr 29, 2019 5.570 5.580 5.400 5.500 50,085 -0.07(-1.26%)
Apr 26, 2019 5.650 5.810 5.510 5.570 69,100 -0.13(-2.28%)
Apr 25, 2019 5.720 5.740 5.610 5.700 7,044 -0.08(-1.38%)
Apr 24, 2019 5.610 5.900 5.500 5.780 61,839 +0.12(+2.12%)
Apr 23, 2019 5.680 5.700 5.500 5.660 47,904 -0.06(-1.05%)
Apr 22, 2019 5.700 5.750 5.640 5.720 26,471 +0.02(+0.35%)
Apr 18, 2019 5.770 5.850 5.700 5.700 27,900 -0.12(-2.06%)
Apr 17, 2019 5.940 5.980 5.640 5.820 58,299 -0.09(-1.52%)
Apr 16, 2019 5.880 6.170 5.850 5.910 95,252 -0.04(-0.67%)
Apr 15, 2019 5.990 6.000 5.850 5.950 41,546 -0.05(-0.83%)
Apr 12, 2019 6.050 6.190 5.910 6.000 43,900 -0.04(-0.66%)
Apr 11, 2019 6.170 6.220 6.040 6.040 51,173 -0.25(-3.97%)
Apr 10, 2019 6.090 6.479 5.920 6.290 260,738 +0.20(+3.28%)
Apr 09, 2019 5.930 6.090 5.930 6.090 14,086 +0.10(+1.67%)
Apr 08, 2019 6.120 6.120 5.850 5.990 53,691 -0.21(-3.39%)
Apr 05, 2019 6.260 6.260 6.070 6.200 50,400 +0.04(+0.65%)
Apr 04, 2019 6.090 6.300 6.040 6.160 58,501 +0.10(+1.65%)
Apr 03, 2019 5.960 6.460 5.870 6.060 219,245 +0.07(+1.17%)
Apr 02, 2019 6.260 6.470 5.910 5.990 189,767 +0.08(+1.35%)
Apr 01, 2019 5.910 6.100 5.868 5.910 16,454 +0.01(+0.17%)
Mar 29, 2019 5.820 6.270 5.811 5.900 82,400 +0.11(+1.90%)
Mar 28, 2019 5.860 5.910 5.760 5.790 16,119 -0.05(-0.86%)
Mar 27, 2019 5.820 5.900 5.720 5.840 35,875 -0.04(-0.68%)
Mar 26, 2019 5.800 5.880 5.750 5.880 13,439 +0.08(+1.38%)
Mar 25, 2019 5.840 5.850 5.750 5.800 19,428 -0.10(-1.69%)
Mar 22, 2019 5.860 5.910 5.800 5.900 21,200 -0.01(-0.17%)
Mar 21, 2019 5.990 6.026 5.850 5.910 20,975 -0.14(-2.31%)
Mar 20, 2019 6.000 6.060 5.952 6.050 13,190 +0.00(+0.00%)
Mar 19, 2019 6.050 6.050 5.950 6.050 14,875 -0.01(-0.17%)
Mar 18, 2019 6.000 6.091 5.962 6.060 18,838 +0.04(+0.66%)
Mar 15, 2019 6.000 6.070 5.910 6.020 23,900 +0.04(+0.67%)
Mar 14, 2019 5.860 6.040 5.796 5.980 19,327 +0.07(+1.18%)
Mar 13, 2019 5.950 5.980 5.750 5.910 30,684 -0.07(-1.17%)
Mar 12, 2019 5.950 5.980 5.750 5.980 21,446 +0.08(+1.36%)
Mar 11, 2019 5.780 5.955 5.780 5.900 20,670 +0.10(+1.72%)
Mar 08, 2019 5.800 5.892 5.533 5.800 40,100 -0.05(-0.85%)
Mar 07, 2019 5.950 5.960 5.810 5.850 36,521 -0.11(-1.85%)
Mar 06, 2019 5.940 6.150 5.850 5.960 62,698 +0.01(+0.17%)
Mar 05, 2019 6.080 6.180 5.950 5.950 38,848 -0.13(-2.14%)
Mar 04, 2019 6.040 6.168 5.960 6.080 23,327 +0.03(+0.50%)
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