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 (%)
Nov 30, 2017 4.440 4.456 4.210 4.320 33,669 +0.04(+0.93%)
Nov 29, 2017 4.280 4.566 4.175 4.280 37,404 +0.05(+1.18%)
Nov 28, 2017 4.620 4.620 4.150 4.230 69,364 -0.28(-6.21%)
Nov 27, 2017 5.500 5.600 4.500 4.510 322,072 -0.63(-12.26%)
Nov 24, 2017 3.920 6.390 3.770 5.140 783,138 +1.22(+31.12%)
Nov 22, 2017 3.850 4.100 3.850 3.920 62,588 +0.15(+3.98%)
Nov 21, 2017 4.180 4.250 3.690 3.770 127,915 -0.41(-9.81%)
Nov 20, 2017 4.100 4.300 4.010 4.180 112,383 +0.05(+1.21%)
Nov 17, 2017 4.070 4.490 4.070 4.130 59,721 +0.10(+2.48%)
Nov 16, 2017 3.910 4.800 3.730 4.030 224,034 +0.14(+3.47%)
Nov 15, 2017 3.821 4.290 3.500 3.895 64,352 -0.16(-3.94%)
Nov 14, 2017 4.260 4.260 3.800 4.055 79,563 -0.24(-5.48%)
Nov 13, 2017 4.410 4.574 4.171 4.290 62,756 -0.07(-1.61%)
Nov 10, 2017 4.250 4.740 4.250 4.360 156,909 +0.14(+3.20%)
Nov 09, 2017 3.830 4.449 3.541 4.225 139,755 +0.39(+10.31%)
Nov 08, 2017 4.120 4.120 3.470 3.830 136,237 -0.37(-8.81%)
Nov 07, 2017 4.200 4.200 3.910 4.200 73,667 +0.00(+0.00%)
Nov 06, 2017 4.400 4.571 4.128 4.200 86,534 -0.19(-4.33%)
Nov 03, 2017 4.670 4.780 4.380 4.390 61,416 -0.33(-6.99%)
Nov 02, 2017 4.800 4.880 4.670 4.720 69,828 -0.08(-1.67%)
Nov 01, 2017 4.800 4.930 4.660 4.800 94,605 +0.08(+1.69%)
Oct 31, 2017 4.810 4.989 4.720 4.720 75,582 -0.09(-1.87%)
Oct 30, 2017 4.620 4.990 4.500 4.810 142,232 +0.19(+4.11%)
Oct 27, 2017 4.800 5.030 4.500 4.620 174,276 -0.25(-5.13%)
Oct 26, 2017 5.100 5.105 4.760 4.870 94,641 -0.25(-4.88%)
Oct 25, 2017 5.470 5.580 5.110 5.120 84,317 -0.46(-8.24%)
Oct 24, 2017 5.350 5.760 5.260 5.580 107,785 +0.22(+4.10%)
Oct 23, 2017 5.600 5.675 5.280 5.360 84,328 -0.22(-3.94%)
Oct 20, 2017 6.000 6.000 5.311 5.580 212,798 -0.16(-2.79%)
Oct 19, 2017 5.140 5.980 4.990 5.740 364,192 +0.62(+12.11%)
Oct 18, 2017 5.000 5.419 4.812 5.120 251,504 +0.07(+1.39%)
Oct 17, 2017 5.260 5.370 4.700 5.050 330,876 -0.14(-2.70%)
Oct 16, 2017 5.450 6.370 4.960 5.190 1,898,867 -0.07(-1.33%)
Oct 13, 2017 4.100 7.270 4.060 5.260 4,551,063 +1.20(+29.56%)
Oct 12, 2017 4.520 4.699 4.040 4.060 272,420 -0.41(-9.17%)
Oct 11, 2017 5.310 5.310 4.310 4.470 450,565 -0.88(-16.45%)
Oct 10, 2017 5.860 5.885 5.300 5.350 171,708 -0.54(-9.17%)
Oct 09, 2017 6.080 6.290 5.221 5.890 253,950 -0.19(-3.13%)
Oct 06, 2017 8.200 8.200 5.880 6.080 874,810 -1.54(-20.26%)
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.