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 (%)
Mar 31, 2021 11.11 11.67 10.79 10.92 591,588 +0.20(+1.87%)
Mar 30, 2021 10.53 10.89 10.16 10.72 128,407 +0.03(+0.28%)
Mar 29, 2021 11.00 11.19 10.45 10.69 141,286 -0.40(-3.61%)
Mar 26, 2021 11.30 11.56 10.77 11.09 119,200 -0.01(-0.09%)
Mar 25, 2021 10.80 11.24 10.35 11.10 263,716 -0.19(-1.68%)
Mar 24, 2021 11.90 12.14 11.16 11.29 123,562 -0.65(-5.44%)
Mar 23, 2021 12.76 12.96 11.80 11.94 214,980 -1.03(-7.94%)
Mar 22, 2021 13.17 13.47 12.74 12.97 154,846 -0.12(-0.92%)
Mar 19, 2021 12.76 13.26 12.35 13.09 408,900 +0.68(+5.48%)
Mar 18, 2021 12.85 13.20 12.26 12.41 163,399 -0.53(-4.10%)
Mar 17, 2021 12.22 13.08 12.06 12.94 232,552 +0.47(+3.77%)
Mar 16, 2021 12.47 13.20 11.95 12.47 395,510 -0.11(-0.87%)
Mar 15, 2021 12.53 12.69 12.16 12.58 200,844 +0.23(+1.86%)
Mar 12, 2021 12.20 13.16 11.79 12.35 766,500 -0.38(-2.99%)
Mar 11, 2021 11.95 14.44 11.41 12.73 2,161,743 +1.58(+14.17%)
Mar 10, 2021 11.35 11.62 10.97 11.15 344,198 +0.08(+0.72%)
Mar 09, 2021 10.35 11.08 10.16 11.07 628,582 +0.79(+7.68%)
Mar 08, 2021 11.32 12.32 9.620 10.28 2,974,921 +1.39(+15.64%)
Mar 05, 2021 9.220 9.220 7.720 8.890 412,300 +0.05(+0.57%)
Mar 04, 2021 10.48 10.69 8.500 8.840 572,511 -1.90(-17.69%)
Mar 03, 2021 12.17 12.40 10.66 10.74 498,648 -1.34(-11.09%)
Mar 02, 2021 11.53 12.49 11.49 12.08 716,931 +0.90(+8.05%)
Mar 01, 2021 10.67 11.42 10.51 11.18 517,020 +0.90(+8.75%)
Feb 26, 2021 11.31 11.48 10.17 10.28 329,100 -0.36(-3.38%)
Feb 25, 2021 11.80 11.88 10.43 10.64 629,828 -1.24(-10.44%)
Feb 24, 2021 12.07 12.35 11.75 11.88 302,146 +0.20(+1.71%)
Feb 23, 2021 12.41 12.52 11.14 11.68 618,885 -1.40(-10.70%)
Feb 22, 2021 14.11 14.47 13.01 13.08 657,711 -1.66(-11.26%)
Feb 19, 2021 16.45 16.74 14.53 14.74 1,147,100 -2.37(-13.85%)
Feb 18, 2021 14.79 17.87 14.49 17.11 2,822,268 +1.75(+11.39%)
Feb 17, 2021 14.01 15.58 13.35 15.36 824,533 +1.30(+9.25%)
Feb 16, 2021 14.22 14.65 13.68 14.06 281,522 -0.07(-0.50%)
Feb 12, 2021 14.10 14.30 13.77 14.13 305,500 +0.08(+0.57%)
Feb 11, 2021 14.59 14.78 13.40 14.05 411,444 -0.50(-3.44%)
Feb 10, 2021 14.92 15.95 13.45 14.55 1,961,944 +0.01(+0.07%)
Feb 09, 2021 14.11 15.20 13.83 14.54 691,964 +0.29(+2.04%)
Feb 08, 2021 13.31 14.28 13.16 14.25 697,313 +0.99(+7.47%)
Feb 05, 2021 13.58 13.58 12.91 13.26 197,600 -0.21(-1.56%)
Feb 04, 2021 13.19 13.66 12.97 13.47 456,653 +0.44(+3.38%)
Feb 03, 2021 12.90 13.39 12.86 13.03 374,135 +0.04(+0.31%)
Feb 02, 2021 12.85 13.11 12.41 12.99 494,637 +0.24(+1.88%)
Feb 01, 2021 12.50 13.40 12.10 12.75 829,003 +0.16(+1.27%)
Jan 29, 2021 13.14 13.69 12.17 12.59 540,200 -0.46(-3.52%)
Jan 28, 2021 12.76 13.48 12.15 13.05 707,519 +0.31(+2.43%)
Jan 27, 2021 13.04 13.59 12.41 12.74 714,723 -0.77(-5.70%)
Jan 26, 2021 13.78 14.07 13.30 13.51 598,949 -0.15(-1.10%)
Jan 25, 2021 14.10 14.34 12.88 13.66 1,027,617 +0.00(+0.00%)
Jan 22, 2021 14.51 14.66 13.52 13.66 1,062,400 -0.95(-6.50%)
Jan 21, 2021 13.96 15.97 13.41 14.61 2,851,804 +1.37(+10.35%)
Jan 20, 2021 13.82 13.90 12.70 13.24 733,187 -0.49(-3.57%)
Jan 19, 2021 13.30 14.45 12.90 13.73 885,078 +0.52(+3.94%)
Jan 15, 2021 13.80 13.96 12.81 13.21 808,800 -0.40(-2.94%)
Jan 14, 2021 14.48 14.94 13.50 13.61 658,636 -1.14(-7.73%)
Jan 13, 2021 14.75 14.88 13.80 14.75 667,443 -0.09(-0.61%)
Jan 12, 2021 13.92 15.40 13.69 14.84 1,228,246 +0.94(+6.76%)
Jan 11, 2021 13.54 14.74 13.47 13.90 1,003,441 +0.67(+5.06%)
Jan 08, 2021 13.91 14.10 12.84 13.23 796,600 -1.05(-7.35%)
Jan 07, 2021 12.45 14.44 12.41 14.28 1,799,214 +1.96(+15.91%)
Jan 06, 2021 12.37 13.20 12.08 12.32 703,070 -0.01(-0.08%)
Jan 05, 2021 12.63 12.75 12.06 12.33 486,727 -0.02(-0.16%)
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.