Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Net Element Inc (NQ: NETE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.350 3.350 3.200 3.200 14,500 -0.12(-3.59%)
Jan 30, 2020 3.260 3.319 3.130 3.319 44,475 +0.10(+3.08%)
Jan 29, 2020 3.250 3.300 3.127 3.220 26,366 -0.02(-0.62%)
Jan 28, 2020 3.271 3.290 3.209 3.240 30,037 +0.08(+2.53%)
Jan 27, 2020 3.380 3.430 3.060 3.160 57,058 -0.24(-7.06%)
Jan 24, 2020 3.430 3.450 3.330 3.400 16,500 -0.05(-1.45%)
Jan 23, 2020 3.540 3.575 3.435 3.450 14,609 -0.05(-1.43%)
Jan 22, 2020 3.560 3.580 3.430 3.500 53,584 -0.10(-2.78%)
Jan 21, 2020 3.600 3.600 3.500 3.600 13,249 -0.01(-0.28%)
Jan 17, 2020 3.720 3.720 3.531 3.610 15,600 -0.11(-2.96%)
Jan 16, 2020 3.600 3.780 3.562 3.720 46,621 +0.12(+3.33%)
Jan 15, 2020 3.650 3.690 3.550 3.600 47,240 +0.04(+1.12%)
Jan 14, 2020 3.470 3.730 3.430 3.560 77,806 +0.11(+3.19%)
Jan 13, 2020 3.550 3.573 3.434 3.450 10,785 -0.04(-1.15%)
Jan 10, 2020 3.550 3.550 3.340 3.490 35,200 +0.03(+0.87%)
Jan 09, 2020 3.430 3.555 3.427 3.460 33,415 -0.02(-0.57%)
Jan 08, 2020 3.560 3.615 3.447 3.480 29,214 -0.02(-0.57%)
Jan 07, 2020 3.410 3.650 3.310 3.500 148,108 +0.13(+3.86%)
Jan 06, 2020 3.270 3.420 3.259 3.370 22,413 +0.14(+4.33%)
Jan 03, 2020 3.250 3.350 3.200 3.230 20,100 -0.05(-1.52%)
Jan 02, 2020 3.200 3.370 3.170 3.280 27,918 +0.07(+2.18%)
Dec 31, 2019 3.320 3.460 3.030 3.210 87,200 -0.19(-5.59%)
Dec 30, 2019 3.460 3.600 3.300 3.400 43,032 -0.09(-2.58%)
Dec 27, 2019 3.500 3.550 3.450 3.490 29,600 -0.08(-2.24%)
Dec 26, 2019 3.400 3.580 3.400 3.570 13,689 +0.17(+5.00%)
Dec 24, 2019 3.410 3.550 3.400 3.400 16,100 -0.08(-2.30%)
Dec 23, 2019 3.650 3.680 3.460 3.480 18,873 -0.04(-1.14%)
Dec 20, 2019 3.800 3.800 3.520 3.520 32,800 -0.20(-5.38%)
Dec 19, 2019 3.490 3.800 3.470 3.720 108,699 +0.21(+5.98%)
Dec 18, 2019 3.440 3.560 3.425 3.510 18,401 +0.09(+2.63%)
Dec 17, 2019 3.360 3.460 3.325 3.420 14,955 +0.02(+0.59%)
Dec 16, 2019 3.430 3.510 3.380 3.400 25,021 -0.03(-0.87%)
Dec 13, 2019 3.340 3.490 3.340 3.430 34,400 +0.05(+1.48%)
Dec 12, 2019 3.350 3.400 3.330 3.380 26,846 +0.03(+0.90%)
Dec 11, 2019 3.350 3.450 3.310 3.350 37,046 -0.04(-1.18%)
Dec 10, 2019 3.454 3.454 3.284 3.390 20,560 +0.04(+1.19%)
Dec 09, 2019 3.350 3.430 3.320 3.350 21,780 -0.05(-1.47%)
Dec 06, 2019 3.740 3.740 3.400 3.400 55,400 -0.16(-4.49%)
Dec 05, 2019 3.610 3.751 3.560 3.560 60,219 -0.15(-4.04%)
Dec 04, 2019 3.720 3.851 3.710 3.710 18,716 -0.04(-1.20%)
Dec 03, 2019 3.710 3.915 3.700 3.755 20,133 +0.01(+0.40%)
Dec 02, 2019 3.820 3.910 3.740 3.740 29,341 -0.18(-4.59%)
Nov 29, 2019 3.870 3.920 3.870 3.920 3,100 +0.02(+0.51%)
Nov 27, 2019 3.890 4.150 3.890 3.900 34,800 -0.02(-0.64%)
Nov 26, 2019 3.840 4.025 3.780 3.925 14,492 +0.08(+2.21%)
Nov 25, 2019 3.960 4.010 3.840 3.840 22,731 -0.16(-4.00%)
Nov 22, 2019 3.810 4.160 3.810 4.000 63,400 +0.15(+3.90%)
Nov 21, 2019 3.800 3.920 3.768 3.850 17,369 +0.16(+4.34%)
Nov 20, 2019 3.520 3.890 3.520 3.690 27,224 +0.17(+4.83%)
Nov 19, 2019 3.720 3.770 3.510 3.520 54,574 -0.23(-6.13%)
Nov 18, 2019 4.070 4.070 3.750 3.750 43,361 -0.41(-9.86%)
Nov 15, 2019 4.100 4.160 3.990 4.160 28,200 -0.01(-0.24%)
Nov 14, 2019 4.510 4.520 4.085 4.170 85,377 -0.34(-7.54%)
Nov 13, 2019 4.500 4.540 4.487 4.510 13,361 +0.01(+0.22%)
Nov 12, 2019 4.570 4.570 4.410 4.500 19,732 -0.02(-0.44%)
Nov 11, 2019 4.480 4.590 4.330 4.520 17,757 +0.11(+2.49%)
Nov 08, 2019 4.470 4.480 4.300 4.410 22,200 +0.10(+2.32%)
Nov 07, 2019 4.412 4.578 4.200 4.310 44,436 -0.25(-5.48%)
Nov 06, 2019 4.570 4.699 4.540 4.560 6,075 -0.12(-2.56%)
Nov 05, 2019 4.370 4.825 4.290 4.680 68,378 +0.27(+6.12%)
Nov 04, 2019 4.220 4.540 4.180 4.410 51,941 +0.18(+4.26%)
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.