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, 2018 6.960 6.960 6.960 0 -0.03(-0.43%)
Mar 28, 2018 7.220 7.450 6.940 6.990 225,298 -0.19(-2.65%)
Mar 27, 2018 7.560 7.819 7.410 7.180 244,084 -0.46(-6.02%)
Mar 26, 2018 7.910 8.240 7.420 7.640 221,507 -0.11(-1.42%)
Mar 23, 2018 8.080 8.460 7.690 7.750 364,551 -0.34(-4.20%)
Mar 22, 2018 8.390 8.879 8.060 8.090 269,868 -0.49(-5.71%)
Mar 21, 2018 8.670 9.470 8.514 8.580 588,034 -0.09(-1.04%)
Mar 20, 2018 8.900 9.351 8.480 8.670 344,693 -0.20(-2.25%)
Mar 19, 2018 9.410 9.570 8.776 8.870 404,005 -0.71(-7.41%)
Mar 16, 2018 9.030 10.38 9.030 9.580 1,007,724 +0.56(+6.21%)
Mar 15, 2018 10.02 10.55 8.930 9.020 889,439 -1.28(-12.43%)
Mar 14, 2018 11.66 12.08 10.28 10.30 1,475,931 -1.78(-14.74%)
Mar 13, 2018 13.35 14.20 11.83 12.08 2,895,846 -1.42(-10.52%)
Mar 12, 2018 10.60 14.38 9.850 13.50 6,828,486 +3.21(+31.20%)
Mar 09, 2018 9.870 11.70 9.000 10.29 8,128,302 -0.20(-1.91%)
Mar 08, 2018 8.620 10.75 7.010 10.49 8,681,682 +4.38(+71.69%)
Mar 07, 2018 6.270 6.110 181,415 +0.41(+7.19%)
Mar 06, 2018 5.290 5.880 5.290 5.700 191,728 +0.43(+8.16%)
Mar 05, 2018 5.310 5.480 5.221 5.270 94,231 +0.01(+0.19%)
Mar 02, 2018 5.390 5.655 5.220 5.260 124,954 -0.20(-3.66%)
Mar 01, 2018 5.770 5.810 5.322 5.460 143,352 -0.37(-6.35%)
Feb 28, 2018 6.000 6.080 5.810 5.830 76,457 -0.16(-2.67%)
Feb 27, 2018 6.230 6.350 5.970 5.990 138,214 -0.19(-3.07%)
Feb 26, 2018 6.000 6.460 5.960 6.180 172,684 +0.19(+3.17%)
Feb 23, 2018 6.170 6.170 5.930 5.990 68,321 -0.08(-1.32%)
Feb 22, 2018 6.340 6.380 6.000 6.070 85,488 -0.25(-3.96%)
Feb 21, 2018 6.530 6.550 6.040 6.320 120,465 -0.19(-2.92%)
Feb 20, 2018 6.490 6.750 6.350 6.510 104,789 +0.10(+1.56%)
Feb 16, 2018 6.410 6.410 6.410 0 -0.29(-4.33%)
Feb 15, 2018 6.980 7.021 6.371 6.700 184,986 -0.14(-2.05%)
Feb 14, 2018 6.700 7.240 6.680 6.840 405,111 +0.28(+4.27%)
Feb 13, 2018 6.820 6.920 6.440 6.560 213,632 -0.24(-3.53%)
Feb 12, 2018 6.410 7.060 6.230 6.800 319,531 +0.43(+6.75%)
Feb 09, 2018 6.500 6.790 6.070 6.370 216,585 -0.03(-0.47%)
Feb 08, 2018 6.860 7.100 6.230 6.400 245,566 -0.34(-5.04%)
Feb 07, 2018 7.280 7.770 6.360 6.740 1,659,158 -0.22(-3.16%)
Feb 06, 2018 5.540 7.800 5.540 6.960 991,407 +1.02(+17.17%)
Feb 05, 2018 6.000 6.100 5.860 5.940 180,945 -0.39(-6.16%)
Feb 02, 2018 6.600 6.860 6.180 6.330 178,689 -0.28(-4.24%)
Feb 01, 2018 7.250 7.250 6.570 6.610 178,122 -0.71(-9.70%)
Jan 31, 2018 7.350 7.400 7.070 7.320 116,512 +0.03(+0.41%)
Jan 30, 2018 7.250 7.630 7.250 7.290 1,067,287 +0.02(+0.28%)
Jan 29, 2018 7.710 8.230 7.250 7.270 400,171 -0.51(-6.56%)
Jan 26, 2018 7.720 8.010 7.550 7.780 187,397 -0.12(-1.52%)
Jan 25, 2018 8.240 8.370 7.692 7.900 182,325 -0.33(-4.01%)
Jan 24, 2018 8.760 8.800 8.210 8.230 172,565 -0.22(-2.60%)
Jan 23, 2018 8.400 8.899 8.310 8.450 203,958 -0.03(-0.35%)
Jan 22, 2018 8.530 8.700 8.200 8.480 161,295 +0.00(+0.00%)
Jan 19, 2018 8.650 8.761 8.250 8.480 180,033 -0.35(-3.96%)
Jan 18, 2018 9.200 9.430 8.780 8.830 223,669 -0.02(-0.23%)
Jan 17, 2018 9.500 9.570 8.380 8.850 523,104 -0.82(-8.48%)
Jan 16, 2018 10.63 10.99 9.500 9.670 536,881 -1.72(-15.10%)
Jan 12, 2018 11.39 11.39 11.39 0 -0.02(-0.18%)
Jan 11, 2018 11.31 11.53 10.86 11.41 384,703 +0.20(+1.78%)
Jan 10, 2018 11.00 11.64 10.80 11.21 335,579 -0.05(-0.44%)
Jan 09, 2018 10.82 12.35 10.53 11.26 757,468 +0.42(+3.87%)
Jan 08, 2018 11.50 11.50 10.50 10.84 406,831 -0.88(-7.51%)
Jan 05, 2018 11.98 12.27 11.55 11.72 262,790 -0.33(-2.74%)
Jan 04, 2018 12.53 12.57 11.50 12.05 465,839 -0.56(-4.44%)
Jan 03, 2018 13.98 14.25 12.57 12.61 812,414 -1.22(-8.82%)
Jan 02, 2018 14.10 15.50 13.10 13.83 3,842,361 +2.70(+24.26%)
Dec 29, 2017 11.13 11.13 11.13 0 -0.51(-4.38%)
Dec 28, 2017 11.34 11.90 10.00 11.64 1,876,191 -0.27(-2.27%)
Dec 27, 2017 13.85 14.20 11.69 11.91 1,547,736 -1.84(-13.38%)
Dec 26, 2017 16.27 17.25 13.61 13.75 2,593,159 -0.81(-5.56%)
Dec 22, 2017 13.39 16.44 12.60 14.56 3,754,372 -4.19(-22.35%)
Dec 21, 2017 29.37 33.51 18.00 18.75 12,007,818 -0.64(-3.30%)
Dec 20, 2017 17.80 24.98 15.25 19.39 21,930,910 +14.18(+272.17%)
Dec 19, 2017 5.120 5.410 4.960 5.210 423,945 +0.11(+2.16%)
Dec 18, 2017 4.600 5.700 4.560 5.100 783,582 +0.60(+13.33%)
Dec 15, 2017 4.660 5.100 4.400 4.500 448,180 -0.17(-3.64%)
Dec 14, 2017 4.700 4.850 4.440 4.670 181,201 +0.03(+0.65%)
Dec 13, 2017 5.480 6.200 4.590 4.640 1,255,225 -0.68(-12.76%)
Dec 12, 2017 5.580 6.510 5.150 5.319 3,030,003 -0.12(-2.23%)
Dec 11, 2017 4.090 7.410 4.090 5.440 4,611,651 +1.41(+34.99%)
Dec 08, 2017 3.870 4.130 3.701 4.030 74,037 +0.21(+5.50%)
Dec 07, 2017 3.690 4.150 3.665 3.820 52,553 +0.01(+0.26%)
Dec 06, 2017 4.100 4.150 3.700 3.810 139,433 -0.33(-7.97%)
Dec 05, 2017 4.262 4.600 4.120 4.140 51,049 -0.14(-3.27%)
Dec 04, 2017 4.240 4.655 4.210 4.280 98,585 +0.04(+0.94%)
Dec 01, 2017 4.310 4.320 4.180 4.240 24,736 -0.08(-1.85%)
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.