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 (%)
Jul 30, 2021 12.02 12.37 12.00 12.15 50,851 +0.00(+0.00%)
Jul 29, 2021 12.03 12.64 11.85 12.15 199,876 +0.12(+1.00%)
Jul 28, 2021 11.57 12.23 11.49 12.03 510,143 +0.69(+6.08%)
Jul 27, 2021 11.53 11.59 11.03 11.34 58,922 -0.16(-1.39%)
Jul 26, 2021 11.36 11.65 11.25 11.50 64,960 +0.13(+1.14%)
Jul 23, 2021 11.61 11.61 11.19 11.37 48,317 -0.24(-2.07%)
Jul 22, 2021 11.69 11.69 11.12 11.61 55,051 -0.12(-1.02%)
Jul 21, 2021 11.44 12.81 11.37 11.73 498,582 +0.37(+3.26%)
Jul 20, 2021 11.27 11.48 11.03 11.36 67,101 +0.25(+2.25%)
Jul 19, 2021 11.01 11.22 10.75 11.11 58,768 -0.14(-1.24%)
Jul 16, 2021 11.50 11.68 11.18 11.25 77,465 -0.20(-1.75%)
Jul 15, 2021 11.27 11.64 10.76 11.45 109,381 +0.15(+1.33%)
Jul 14, 2021 11.73 11.87 11.26 11.30 89,128 -0.35(-3.00%)
Jul 13, 2021 12.15 12.31 11.50 11.65 127,268 -0.68(-5.52%)
Jul 12, 2021 12.25 12.93 12.03 12.33 168,527 +0.07(+0.57%)
Jul 09, 2021 11.37 12.80 11.21 12.26 411,842 +0.95(+8.40%)
Jul 08, 2021 11.73 11.74 11.13 11.31 121,458 -0.71(-5.91%)
Jul 07, 2021 11.42 12.07 11.07 12.02 352,556 +0.70(+6.18%)
Jul 06, 2021 11.39 11.49 11.03 11.32 67,957 -0.05(-0.44%)
Jul 02, 2021 11.90 12.06 11.26 11.37 82,377 -0.61(-5.09%)
Jul 01, 2021 12.96 12.97 11.78 11.98 147,648 -0.94(-7.28%)
Jun 30, 2021 12.40 12.92 11.89 12.92 179,432 +0.57(+4.62%)
Jun 29, 2021 11.71 12.41 11.33 12.35 218,233 +0.70(+6.01%)
Jun 28, 2021 11.86 11.98 11.62 11.65 117,908 -0.24(-2.02%)
Jun 25, 2021 11.98 11.99 11.76 11.89 57,610 +0.01(+0.08%)
Jun 24, 2021 11.63 12.05 11.58 11.88 116,357 +0.22(+1.89%)
Jun 23, 2021 11.51 11.85 11.33 11.66 127,133 +0.22(+1.92%)
Jun 22, 2021 11.12 11.44 11.00 11.44 36,364 +0.02(+0.18%)
Jun 21, 2021 11.61 11.61 11.09 11.42 81,427 -0.05(-0.44%)
Jun 18, 2021 11.78 11.83 11.34 11.47 50,792 -0.20(-1.71%)
Jun 17, 2021 11.76 12.50 11.51 11.67 181,541 -0.12(-1.02%)
Jun 16, 2021 11.11 11.85 11.03 11.79 96,282 +0.59(+5.27%)
Jun 15, 2021 11.74 11.74 11.01 11.20 130,793 -0.57(-4.84%)
Jun 14, 2021 10.93 11.95 10.93 11.77 228,822 +0.65(+5.85%)
Jun 11, 2021 10.75 11.23 10.75 11.12 78,675 +0.36(+3.35%)
Jun 10, 2021 11.00 11.20 10.66 10.76 62,621 -0.21(-1.91%)
Jun 09, 2021 11.21 11.27 10.93 10.97 52,079 -0.24(-2.14%)
Jun 08, 2021 11.41 11.65 11.02 11.21 100,309 -0.08(-0.71%)
Jun 07, 2021 10.78 11.33 10.66 11.29 151,454 +0.46(+4.25%)
Jun 04, 2021 10.54 11.08 10.37 10.83 81,689 +0.46(+4.44%)
Jun 03, 2021 10.64 10.87 10.33 10.37 107,865 -0.33(-3.08%)
Jun 02, 2021 10.89 11.06 10.60 10.70 94,981 -0.14(-1.29%)
Jun 01, 2021 10.61 11.13 10.45 10.84 122,287 +0.51(+4.94%)
May 28, 2021 10.48 10.60 10.33 10.33 50,654 -0.28(-2.64%)
May 27, 2021 10.89 10.89 10.50 10.61 61,214 -0.17(-1.58%)
May 26, 2021 10.38 10.91 10.38 10.78 80,948 +0.45(+4.36%)
May 25, 2021 10.86 10.87 10.33 10.33 79,770 -0.42(-3.91%)
May 24, 2021 10.72 10.90 10.60 10.75 168,429 +0.08(+0.75%)
May 21, 2021 10.90 11.05 10.62 10.67 110,515 -0.24(-2.20%)
May 20, 2021 10.92 11.11 10.61 10.91 101,748 -0.13(-1.18%)
May 19, 2021 10.98 11.38 10.52 11.04 232,701 +0.01(+0.09%)
May 18, 2021 10.83 11.43 10.12 11.03 258,058 -0.12(-1.08%)
May 17, 2021 11.97 12.12 10.55 11.15 774,517 +0.31(+2.86%)
May 14, 2021 10.21 11.21 9.860 10.84 335,510 +1.53(+16.43%)
May 13, 2021 9.760 10.05 9.200 9.310 100,327 -0.50(-5.10%)
May 12, 2021 9.900 10.00 9.650 9.810 100,046 -0.01(-0.10%)
May 11, 2021 9.100 9.820 8.910 9.820 82,949 +0.37(+3.92%)
May 10, 2021 9.970 9.970 9.400 9.450 72,930 -0.34(-3.47%)
May 07, 2021 9.680 9.991 9.580 9.790 86,799 +0.21(+2.19%)
May 06, 2021 9.730 9.790 9.290 9.580 81,300 -0.25(-2.54%)
May 05, 2021 10.17 10.37 9.800 9.830 75,148 -0.33(-3.25%)
May 04, 2021 10.16 10.24 9.620 10.16 86,404 -0.09(-0.88%)
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.