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 (%)
Aug 31, 2021 10.00 13.49 9.780 10.94 10,699,549 +0.85(+8.42%)
Aug 30, 2021 10.15 10.46 9.700 10.09 400,733 +0.06(+0.60%)
Aug 27, 2021 10.61 10.61 9.840 10.03 260,075 -0.58(-5.47%)
Aug 26, 2021 11.03 11.12 10.42 10.61 313,318 -0.53(-4.76%)
Aug 25, 2021 11.22 11.29 10.75 11.14 552,275 -0.01(-0.09%)
Aug 24, 2021 10.94 11.58 10.75 11.15 923,467 +0.25(+2.29%)
Aug 23, 2021 10.27 11.07 10.27 10.90 238,709 +0.71(+6.97%)
Aug 20, 2021 9.950 10.34 9.950 10.19 89,640 +0.32(+3.24%)
Aug 19, 2021 10.20 10.26 9.760 9.870 108,275 -0.44(-4.27%)
Aug 18, 2021 10.15 10.64 10.00 10.31 177,787 +0.22(+2.18%)
Aug 17, 2021 10.68 10.89 9.577 10.09 333,269 -0.80(-7.35%)
Aug 16, 2021 11.21 11.21 10.50 10.89 255,087 -0.27(-2.42%)
Aug 13, 2021 11.54 11.56 11.07 11.16 170,851 -0.34(-2.96%)
Aug 12, 2021 11.65 11.86 11.26 11.50 177,457 -0.23(-1.96%)
Aug 11, 2021 12.00 12.00 11.44 11.73 235,665 -0.16(-1.35%)
Aug 10, 2021 12.13 12.29 11.62 11.89 336,499 -0.13(-1.08%)
Aug 09, 2021 11.69 12.28 11.40 12.02 182,731 +0.33(+2.82%)
Aug 06, 2021 11.83 11.89 11.55 11.69 55,281 -0.04(-0.34%)
Aug 05, 2021 11.28 11.94 11.25 11.73 366,537 +0.54(+4.83%)
Aug 04, 2021 11.63 11.71 10.90 11.19 171,020 -0.61(-5.17%)
Aug 03, 2021 12.81 13.20 11.53 11.80 1,774,512 -0.32(-2.64%)
Aug 02, 2021 12.22 12.35 12.03 12.12 55,586 -0.03(-0.25%)
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%)
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.