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 29, 2019 5.820 6.270 5.811 5.900 82,400 +0.11(+1.90%)
Mar 28, 2019 5.860 5.910 5.760 5.790 16,119 -0.05(-0.86%)
Mar 27, 2019 5.820 5.900 5.720 5.840 35,875 -0.04(-0.68%)
Mar 26, 2019 5.800 5.880 5.750 5.880 13,439 +0.08(+1.38%)
Mar 25, 2019 5.840 5.850 5.750 5.800 19,428 -0.10(-1.69%)
Mar 22, 2019 5.860 5.910 5.800 5.900 21,200 -0.01(-0.17%)
Mar 21, 2019 5.990 6.026 5.850 5.910 20,975 -0.14(-2.31%)
Mar 20, 2019 6.000 6.060 5.952 6.050 13,190 +0.00(+0.00%)
Mar 19, 2019 6.050 6.050 5.950 6.050 14,875 -0.01(-0.17%)
Mar 18, 2019 6.000 6.091 5.962 6.060 18,838 +0.04(+0.66%)
Mar 15, 2019 6.000 6.070 5.910 6.020 23,900 +0.04(+0.67%)
Mar 14, 2019 5.860 6.040 5.796 5.980 19,327 +0.07(+1.18%)
Mar 13, 2019 5.950 5.980 5.750 5.910 30,684 -0.07(-1.17%)
Mar 12, 2019 5.950 5.980 5.750 5.980 21,446 +0.08(+1.36%)
Mar 11, 2019 5.780 5.955 5.780 5.900 20,670 +0.10(+1.72%)
Mar 08, 2019 5.800 5.892 5.533 5.800 40,100 -0.05(-0.85%)
Mar 07, 2019 5.950 5.960 5.810 5.850 36,521 -0.11(-1.85%)
Mar 06, 2019 5.940 6.150 5.850 5.960 62,698 +0.01(+0.17%)
Mar 05, 2019 6.080 6.180 5.950 5.950 38,848 -0.13(-2.14%)
Mar 04, 2019 6.040 6.168 5.960 6.080 23,327 +0.03(+0.50%)
Mar 01, 2019 6.250 6.250 6.000 6.050 74,800 -0.15(-2.42%)
Feb 28, 2019 6.250 6.259 6.050 6.200 45,446 -0.05(-0.80%)
Feb 27, 2019 6.100 6.299 5.920 6.250 217,193 +0.23(+3.82%)
Feb 26, 2019 6.100 6.100 5.820 6.020 86,001 -0.09(-1.47%)
Feb 25, 2019 6.210 6.210 5.980 6.110 56,072 +0.00(+0.00%)
Feb 22, 2019 6.060 6.310 6.060 6.110 62,000 +0.02(+0.33%)
Feb 21, 2019 6.197 6.279 6.050 6.090 61,087 +0.04(+0.66%)
Feb 20, 2019 6.530 6.570 6.010 6.050 90,050 -0.40(-6.20%)
Feb 19, 2019 6.100 6.850 6.100 6.450 519,214 +0.44(+7.32%)
Feb 15, 2019 6.200 6.340 6.000 6.010 39,400 -0.09(-1.48%)
Feb 14, 2019 5.950 6.260 5.950 6.100 102,038 +0.10(+1.67%)
Feb 13, 2019 6.020 6.220 5.960 6.000 31,606 -0.08(-1.25%)
Feb 12, 2019 6.420 6.420 6.000 6.076 58,630 -0.31(-4.91%)
Feb 11, 2019 6.450 6.460 6.170 6.390 54,455 -0.04(-0.70%)
Feb 08, 2019 5.920 6.519 5.896 6.435 278,200 +0.50(+8.52%)
Feb 07, 2019 6.110 6.110 5.890 5.930 27,389 +0.03(+0.51%)
Feb 06, 2019 5.980 6.180 5.900 5.900 29,252 -0.06(-1.01%)
Feb 05, 2019 6.080 6.269 5.950 5.960 39,054 -0.23(-3.72%)
Feb 04, 2019 5.950 6.345 5.950 6.190 66,924 +0.24(+4.03%)
Feb 01, 2019 5.980 6.100 5.860 5.950 37,600 -0.05(-0.83%)
Jan 31, 2019 5.880 6.000 5.830 6.000 44,148 +0.17(+2.92%)
Jan 30, 2019 5.980 5.980 5.830 5.830 26,725 -0.10(-1.69%)
Jan 29, 2019 5.860 6.027 5.800 5.930 43,888 +0.02(+0.34%)
Jan 28, 2019 5.860 6.140 5.770 5.910 44,881 +0.05(+0.85%)
Jan 25, 2019 5.990 6.150 5.860 5.860 25,500 -0.09(-1.51%)
Jan 24, 2019 5.940 6.070 5.756 5.950 48,389 +0.06(+1.02%)
Jan 23, 2019 5.860 6.000 5.710 5.890 56,743 +0.05(+0.86%)
Jan 22, 2019 6.280 6.428 5.710 5.840 205,053 -0.46(-7.30%)
Jan 18, 2019 6.000 6.620 5.850 6.300 191,100 +0.25(+4.13%)
Jan 17, 2019 6.140 6.332 5.800 6.050 85,191 -0.15(-2.42%)
Jan 16, 2019 6.260 6.570 6.200 6.200 45,105 -0.10(-1.59%)
Jan 15, 2019 6.320 6.481 6.300 6.300 34,851 +0.00(+0.00%)
Jan 14, 2019 6.210 6.500 6.200 6.300 45,590 +0.01(+0.16%)
Jan 11, 2019 6.340 6.340 6.100 6.290 87,500 -0.08(-1.26%)
Jan 10, 2019 6.180 6.380 6.180 6.370 43,429 +0.10(+1.59%)
Jan 09, 2019 6.340 6.430 6.100 6.270 34,793 -0.10(-1.57%)
Jan 08, 2019 6.510 6.710 6.180 6.370 40,997 -0.11(-1.70%)
Jan 07, 2019 6.390 6.660 6.120 6.480 165,043 +0.14(+2.21%)
Jan 04, 2019 6.140 6.600 6.085 6.340 116,800 +0.24(+3.93%)
Jan 03, 2019 6.070 6.210 5.970 6.100 39,968 -0.03(-0.49%)
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.