Chinanet Online Hld (NQ: CNET )

2.530 USD -0.090 (-3.44%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 2.510 2.560 2.340 2.530 2,888,100 -0.09(-3.44%)
Jan 14, 2021 3.030 3.290 2.500 2.620 22,795,473 +0.38(+16.96%)
Jan 13, 2021 2.350 2.370 2.100 2.240 4,235,525 -0.18(-7.44%)
Jan 12, 2021 2.490 2.660 2.380 2.420 2,998,976 -0.10(-3.97%)
Jan 11, 2021 2.490 2.600 2.200 2.520 8,790,707 -0.57(-18.45%)
Jan 08, 2021 2.690 4.750 2.630 3.090 202,776,200 +1.22(+65.24%)
Jan 07, 2021 1.600 2.140 1.510 1.870 42,612,075 +0.48(+34.53%)
Jan 06, 2021 1.400 1.530 1.360 1.390 5,073,384 -0.01(-0.71%)
Jan 05, 2021 1.370 1.430 1.330 1.400 1,222,563 +0.00(+0.00%)
Jan 04, 2021 1.370 1.430 1.330 1.400 1,401,459 +0.05(+3.70%)
Dec 31, 2020 1.350 1.350 1.350 2,982,171 +0.02(+1.50%)
Dec 30, 2020 1.250 1.370 1.230 1.330 2,982,171 +0.08(+6.40%)
Dec 29, 2020 1.300 1.300 1.200 1.250 1,182,093 -0.03(-2.34%)
Dec 28, 2020 1.290 1.340 1.260 1.280 1,809,060 +0.02(+1.59%)
Dec 24, 2020 1.270 1.280 1.250 1.260 342,900 -0.02(-1.56%)
Dec 23, 2020 1.280 1.290 1.260 1.280 479,650 +0.00(+0.00%)
Dec 22, 2020 1.310 1.330 1.250 1.280 1,040,179 -0.03(-2.29%)
Dec 21, 2020 1.250 1.330 1.240 1.310 1,135,448 -0.04(-2.96%)
Dec 18, 2020 1.400 1.400 1.295 1.350 2,348,600 -0.01(-0.74%)
Dec 17, 2020 1.370 1.390 1.300 1.360 2,508,869 +0.02(+1.49%)
Dec 16, 2020 1.400 1.400 1.250 1.340 5,106,734 +0.04(+3.08%)
Dec 15, 2020 1.250 1.320 1.230 1.300 1,279,570 +0.05(+4.00%)
Dec 14, 2020 1.360 1.390 1.230 1.250 2,525,408 -0.11(-8.09%)
Dec 11, 2020 1.370 1.390 1.350 1.360 2,203,700 -0.04(-2.86%)
Dec 10, 2020 1.490 1.510 1.370 1.400 9,598,055 -0.63(-31.03%)
Dec 09, 2020 2.860 3.180 1.730 2.030 53,329,978 +0.57(+39.04%)
Dec 08, 2020 1.580 1.580 1.380 1.460 1,095,751 -0.06(-3.95%)
Dec 07, 2020 1.540 1.580 1.520 1.520 551,048 -0.02(-1.30%)
Dec 04, 2020 1.560 1.595 1.520 1.540 237,700 -0.04(-2.53%)
Dec 03, 2020 1.550 1.590 1.550 1.580 257,803 +0.02(+1.28%)
Dec 02, 2020 1.650 1.650 1.530 1.560 495,819 -0.11(-6.59%)
Dec 01, 2020 1.560 1.760 1.520 1.670 2,693,157 +0.16(+10.60%)
Nov 30, 2020 1.520 1.620 1.470 1.510 633,528 -0.01(-0.66%)
Nov 27, 2020 1.520 1.560 1.510 1.520 100,700 -0.03(-1.94%)
Nov 25, 2020 1.500 1.580 1.450 1.550 429,300 +0.07(+4.73%)
Nov 24, 2020 1.570 1.570 1.460 1.480 335,943 -0.03(-1.99%)
Nov 23, 2020 1.460 1.580 1.460 1.510 682,859 +0.05(+3.42%)
Nov 20, 2020 1.420 1.490 1.410 1.460 222,000 +0.02(+1.39%)
Nov 19, 2020 1.460 1.490 1.420 1.440 171,045 -0.02(-1.37%)
Nov 18, 2020 1.490 1.500 1.420 1.460 425,162 -0.10(-6.41%)
Nov 17, 2020 1.500 1.650 1.460 1.560 2,262,471 +0.06(+4.00%)
Nov 16, 2020 1.510 1.540 1.480 1.500 359,279 +0.02(+1.35%)
Nov 13, 2020 1.490 1.490 1.370 1.480 455,000 +0.01(+0.68%)
Nov 12, 2020 1.480 1.490 1.430 1.470 50,539 +0.00(+0.00%)
Nov 11, 2020 1.450 1.550 1.440 1.470 257,648 -0.02(-1.34%)
Nov 10, 2020 1.440 1.540 1.430 1.490 232,365 +0.07(+4.93%)
Nov 09, 2020 1.490 1.490 1.410 1.420 184,894 -0.02(-1.39%)
Nov 06, 2020 1.500 1.505 1.420 1.440 187,500 -0.07(-4.64%)
Nov 05, 2020 1.460 1.550 1.420 1.510 892,519 +0.08(+5.59%)
Nov 04, 2020 1.430 1.500 1.410 1.430 388,635 +0.02(+1.42%)
Nov 03, 2020 1.390 1.433 1.380 1.410 86,940 +0.03(+2.17%)
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.