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 (%)
May 29, 2020 2.200 2.300 2.050 2.160 41,600 +0.01(+0.47%)
May 28, 2020 2.300 2.330 2.130 2.150 57,092 -0.16(-6.93%)
May 27, 2020 2.330 2.402 2.110 2.310 38,326 +0.00(+0.00%)
May 26, 2020 2.360 2.410 2.260 2.310 53,054 +0.07(+3.12%)
May 22, 2020 2.300 2.500 2.030 2.240 228,000 -0.09(-3.86%)
May 21, 2020 2.430 2.470 2.330 2.330 40,818 -0.12(-4.90%)
May 20, 2020 2.430 2.498 2.363 2.450 47,498 +0.04(+1.66%)
May 19, 2020 2.260 2.750 2.160 2.410 333,733 +0.13(+5.70%)
May 18, 2020 2.460 2.460 2.250 2.280 61,501 -0.10(-4.20%)
May 15, 2020 2.510 2.520 2.330 2.380 70,300 -0.11(-4.42%)
May 14, 2020 2.250 2.520 2.230 2.490 120,695 +0.26(+11.66%)
May 13, 2020 2.260 2.290 2.170 2.230 36,827 -0.07(-3.04%)
May 12, 2020 2.270 2.400 2.190 2.300 55,882 +0.03(+1.32%)
May 11, 2020 2.380 2.400 2.190 2.270 80,498 -0.16(-6.58%)
May 08, 2020 2.160 2.590 2.100 2.430 355,900 +0.25(+11.47%)
May 07, 2020 2.160 2.280 2.040 2.180 141,790 +0.09(+4.31%)
May 06, 2020 1.860 2.600 1.850 2.090 412,858 +0.24(+12.97%)
May 05, 2020 1.980 1.990 1.850 1.850 65,183 -0.09(-4.64%)
May 04, 2020 1.950 2.020 1.860 1.940 35,098 +0.01(+0.52%)
May 01, 2020 2.110 2.170 1.870 1.930 142,500 -0.27(-12.27%)
Apr 30, 2020 2.110 2.220 2.070 2.200 71,033 -0.01(-0.45%)
Apr 29, 2020 2.160 2.300 2.060 2.210 154,233 -0.09(-3.91%)
Apr 28, 2020 2.380 2.380 2.100 2.300 233,547 -0.18(-7.26%)
Apr 27, 2020 1.970 3.240 1.950 2.480 2,636,899 +0.52(+26.53%)
Apr 24, 2020 2.070 2.100 1.960 1.960 26,400 -0.07(-3.45%)
Apr 23, 2020 2.009 2.150 1.980 2.030 28,037 +0.01(+0.50%)
Apr 22, 2020 1.993 2.020 1.950 2.020 26,985 +0.03(+1.51%)
Apr 21, 2020 2.000 2.110 1.900 1.990 19,436 +0.01(+0.51%)
Apr 20, 2020 2.070 2.160 1.950 1.980 33,139 -0.14(-6.60%)
Apr 17, 2020 2.210 2.210 2.042 2.120 28,500 +0.09(+4.43%)
Apr 16, 2020 2.010 2.200 1.960 2.030 31,995 -0.06(-2.87%)
Apr 15, 2020 2.000 2.370 1.960 2.090 116,969 +0.00(+0.00%)
Apr 14, 2020 2.240 2.240 2.010 2.090 55,896 +0.00(+0.00%)
Apr 13, 2020 2.010 2.370 1.820 2.090 183,380 +0.25(+13.59%)
Apr 09, 2020 1.760 2.260 1.650 1.840 269,900 +0.10(+5.75%)
Apr 08, 2020 1.740 1.760 1.673 1.740 10,089 +0.09(+5.45%)
Apr 07, 2020 1.720 1.830 1.581 1.650 27,795 +0.02(+1.23%)
Apr 06, 2020 1.700 1.710 1.570 1.630 20,622 +0.03(+1.87%)
Apr 03, 2020 1.590 1.700 1.520 1.600 29,700 +0.04(+2.56%)
Apr 02, 2020 1.710 1.715 1.472 1.560 117,424 -0.23(-12.85%)
Apr 01, 2020 1.870 1.941 1.680 1.790 16,994 -0.06(-3.25%)
Mar 31, 2020 1.940 1.940 1.750 1.850 47,772 -0.08(-4.14%)
Mar 30, 2020 2.000 2.010 1.850 1.930 21,399 -0.10(-4.93%)
Mar 27, 2020 2.030 2.140 1.970 2.030 16,500 -0.18(-8.14%)
Mar 26, 2020 2.050 2.230 1.920 2.210 86,947 +0.16(+7.80%)
Mar 25, 2020 2.000 2.150 2.000 2.050 18,745 +0.03(+1.49%)
Mar 24, 2020 2.050 2.130 1.950 2.020 28,007 +0.06(+3.06%)
Mar 23, 2020 1.910 2.040 1.891 1.960 18,623 -0.03(-1.52%)
Mar 20, 2020 1.990 2.170 1.852 1.990 43,800 -0.09(-4.31%)
Mar 19, 2020 1.830 2.120 1.760 2.080 51,049 +0.19(+10.05%)
Mar 18, 2020 1.960 2.520 1.740 1.890 230,024 -0.03(-1.53%)
Mar 17, 2020 1.990 2.020 1.719 1.919 27,621 +0.10(+5.46%)
Mar 16, 2020 1.710 2.229 1.558 1.820 87,456 +0.10(+5.81%)
Mar 13, 2020 1.810 1.848 1.570 1.720 79,300 -0.10(-5.49%)
Mar 12, 2020 1.950 2.010 1.500 1.820 88,423 -0.21(-10.34%)
Mar 11, 2020 2.260 2.300 2.010 2.030 28,531 -0.31(-13.25%)
Mar 10, 2020 2.300 2.340 2.260 2.340 24,664 +0.07(+3.08%)
Mar 09, 2020 2.880 2.880 2.190 2.270 54,554 -0.50(-18.05%)
Mar 06, 2020 2.913 2.913 2.770 2.770 59,000 -0.13(-4.48%)
Mar 05, 2020 3.100 3.100 2.880 2.900 25,511 -0.19(-6.15%)
Mar 04, 2020 3.060 3.270 3.025 3.090 17,842 +0.02(+0.65%)
Mar 03, 2020 3.050 3.130 2.960 3.070 20,323 -0.04(-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.