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 (%)
Dec 31, 2020 13.95 13.95 13.95 49,840,908 -2.35(-14.42%)
Dec 30, 2020 15.01 19.15 14.08 16.30 49,840,908 +5.00(+44.25%)
Dec 29, 2020 12.51 13.20 11.10 11.30 933,852 -0.99(-8.06%)
Dec 28, 2020 12.40 12.46 11.84 12.29 888,501 +0.05(+0.41%)
Dec 24, 2020 12.30 12.59 12.03 12.24 393,800 +0.07(+0.58%)
Dec 23, 2020 12.60 12.85 12.09 12.17 520,228 -0.33(-2.64%)
Dec 22, 2020 13.10 13.20 11.93 12.50 831,685 -0.46(-3.55%)
Dec 21, 2020 12.03 13.40 11.71 12.96 1,350,468 +1.05(+8.82%)
Dec 18, 2020 11.80 12.29 11.43 11.91 673,400 +0.07(+0.59%)
Dec 17, 2020 12.35 12.56 11.55 11.84 1,010,235 -0.62(-4.98%)
Dec 16, 2020 12.49 12.97 11.79 12.46 819,154 +0.05(+0.40%)
Dec 15, 2020 13.78 13.83 12.35 12.41 1,490,095 -1.39(-10.07%)
Dec 14, 2020 13.56 15.33 12.12 13.80 3,081,153 +0.40(+2.99%)
Dec 11, 2020 13.37 15.18 12.51 13.40 3,316,100 -0.54(-3.87%)
Dec 10, 2020 11.01 14.60 10.63 13.94 3,573,938 +2.62(+23.14%)
Dec 09, 2020 11.64 12.69 10.88 11.32 1,745,656 -0.60(-5.03%)
Dec 08, 2020 11.05 12.14 10.14 11.92 2,083,721 +0.82(+7.39%)
Dec 07, 2020 11.54 11.72 10.52 11.10 1,575,390 -0.23(-2.03%)
Dec 04, 2020 9.630 11.38 9.600 11.33 1,542,000 +1.64(+16.92%)
Dec 03, 2020 9.740 10.20 9.490 9.690 442,215 +0.35(+3.75%)
Dec 02, 2020 10.15 10.20 9.110 9.340 696,160 -1.48(-13.68%)
Dec 01, 2020 10.30 11.23 10.01 10.82 655,938 +0.58(+5.66%)
Nov 30, 2020 11.38 11.52 9.950 10.24 906,636 -1.16(-10.18%)
Nov 27, 2020 11.52 11.90 11.11 11.40 390,200 -0.22(-1.89%)
Nov 25, 2020 11.23 12.24 11.11 11.62 1,271,700 -0.18(-1.53%)
Nov 24, 2020 13.30 13.30 10.86 11.80 2,161,751 -2.60(-18.06%)
Nov 23, 2020 13.82 14.97 12.70 14.40 4,857,226 +1.77(+14.01%)
Nov 20, 2020 9.800 13.83 9.710 12.63 10,430,000 +2.96(+30.61%)
Nov 19, 2020 8.260 10.17 8.250 9.670 4,249,592 +1.68(+21.03%)
Nov 18, 2020 8.840 9.020 7.800 7.990 1,640,723 -1.20(-13.06%)
Nov 17, 2020 7.480 9.500 7.350 9.190 8,558,486 +1.84(+25.03%)
Nov 16, 2020 7.650 7.950 7.100 7.350 663,260 -0.30(-3.92%)
Nov 13, 2020 7.810 8.670 7.390 7.650 4,615,200 +0.16(+2.14%)
Nov 12, 2020 6.550 8.200 6.060 7.490 2,170,321 +0.91(+13.83%)
Nov 11, 2020 6.060 6.590 5.850 6.580 391,255 +0.60(+10.03%)
Nov 10, 2020 6.200 6.230 5.720 5.980 211,286 -0.17(-2.76%)
Nov 09, 2020 6.350 6.390 6.080 6.150 236,414 -0.09(-1.44%)
Nov 06, 2020 6.700 6.700 6.170 6.240 239,000 -0.49(-7.28%)
Nov 05, 2020 6.260 6.790 6.190 6.730 317,983 +0.56(+9.08%)
Nov 04, 2020 6.370 6.410 6.072 6.170 241,435 -0.25(-3.89%)
Nov 03, 2020 6.160 6.470 6.100 6.420 171,795 +0.25(+4.05%)
Nov 02, 2020 5.880 6.230 5.780 6.170 252,923 +0.29(+4.93%)
Oct 30, 2020 6.040 6.040 5.680 5.880 181,400 -0.20(-3.29%)
Oct 29, 2020 6.100 6.250 5.850 6.080 141,409 +0.04(+0.66%)
Oct 28, 2020 6.270 6.270 5.700 6.040 308,986 -0.27(-4.28%)
Oct 27, 2020 6.520 6.530 6.120 6.310 281,115 -0.21(-3.22%)
Oct 26, 2020 6.780 6.820 6.260 6.520 343,693 -0.35(-5.09%)
Oct 23, 2020 6.890 6.910 6.660 6.870 205,700 -0.02(-0.29%)
Oct 22, 2020 6.890 7.090 6.530 6.890 385,776 -0.01(-0.14%)
Oct 21, 2020 6.900 7.080 6.660 6.900 421,982 +0.08(+1.17%)
Oct 20, 2020 7.090 7.340 6.760 6.820 417,801 -0.23(-3.26%)
Oct 19, 2020 7.500 7.800 7.020 7.050 734,780 -0.52(-6.87%)
Oct 16, 2020 8.140 8.450 7.530 7.570 533,900 -0.54(-6.66%)
Oct 15, 2020 8.000 8.400 7.550 8.110 1,157,132 -0.77(-8.67%)
Oct 14, 2020 7.220 9.090 7.170 8.880 8,092,669 +1.53(+20.82%)
Oct 13, 2020 7.010 7.420 6.920 7.350 336,756 +0.28(+3.96%)
Oct 12, 2020 7.230 7.400 6.910 7.070 504,713 -0.26(-3.55%)
Oct 09, 2020 7.350 7.550 7.040 7.330 412,200 +0.10(+1.38%)
Oct 08, 2020 7.430 7.620 7.090 7.230 519,875 -0.22(-2.95%)
Oct 07, 2020 7.270 7.670 7.270 7.450 385,660 +0.04(+0.54%)
Oct 06, 2020 7.580 7.700 7.350 7.410 615,594 -0.30(-3.89%)
Oct 05, 2020 7.810 8.000 7.260 7.710 711,682 -0.02(-0.26%)
Oct 02, 2020 6.980 7.750 6.850 7.730 1,084,800 +0.31(+4.18%)
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.