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 31, 2019 3.950 4.117 3.940 3.940 16,300 -0.01(-0.25%)
May 30, 2019 4.130 4.140 3.902 3.950 47,116 -0.22(-5.28%)
May 29, 2019 4.290 4.290 4.010 4.170 37,485 -0.17(-3.92%)
May 28, 2019 4.234 4.390 4.230 4.340 7,049 -0.01(-0.20%)
May 24, 2019 4.370 4.370 4.230 4.349 7,200 +0.15(+3.54%)
May 23, 2019 4.260 4.538 4.200 4.200 8,646 -0.06(-1.41%)
May 22, 2019 4.390 4.410 4.260 4.260 14,645 -0.05(-1.16%)
May 21, 2019 4.500 4.500 4.300 4.310 28,839 -0.17(-3.79%)
May 20, 2019 4.900 4.900 4.400 4.480 14,616 -0.40(-8.20%)
May 17, 2019 4.950 4.950 4.740 4.880 23,700 +0.13(+2.74%)
May 16, 2019 5.180 5.200 4.000 4.750 210,374 -0.53(-10.04%)
May 15, 2019 5.320 5.410 5.180 5.280 21,339 +0.02(+0.42%)
May 14, 2019 5.250 5.420 5.180 5.258 26,891 +0.01(+0.15%)
May 13, 2019 5.070 5.710 4.970 5.250 142,244 +0.12(+2.34%)
May 10, 2019 5.240 5.240 4.990 5.130 17,600 -0.06(-1.16%)
May 09, 2019 5.090 5.220 5.090 5.190 14,104 +0.13(+2.57%)
May 08, 2019 5.340 5.340 5.030 5.060 26,973 -0.34(-6.30%)
May 07, 2019 5.520 5.620 5.390 5.400 27,074 -0.15(-2.70%)
May 06, 2019 5.570 5.609 5.460 5.550 6,032 -0.07(-1.25%)
May 03, 2019 5.430 5.650 5.420 5.620 23,700 +0.21(+3.88%)
May 02, 2019 5.470 5.720 5.410 5.410 41,813 -0.12(-2.17%)
May 01, 2019 5.630 5.650 5.440 5.530 22,479 -0.12(-2.12%)
Apr 30, 2019 5.550 5.829 5.410 5.650 63,546 +0.15(+2.73%)
Apr 29, 2019 5.570 5.580 5.400 5.500 50,085 -0.07(-1.26%)
Apr 26, 2019 5.650 5.810 5.510 5.570 69,100 -0.13(-2.28%)
Apr 25, 2019 5.720 5.740 5.610 5.700 7,044 -0.08(-1.38%)
Apr 24, 2019 5.610 5.900 5.500 5.780 61,839 +0.12(+2.12%)
Apr 23, 2019 5.680 5.700 5.500 5.660 47,904 -0.06(-1.05%)
Apr 22, 2019 5.700 5.750 5.640 5.720 26,471 +0.02(+0.35%)
Apr 18, 2019 5.770 5.850 5.700 5.700 27,900 -0.12(-2.06%)
Apr 17, 2019 5.940 5.980 5.640 5.820 58,299 -0.09(-1.52%)
Apr 16, 2019 5.880 6.170 5.850 5.910 95,252 -0.04(-0.67%)
Apr 15, 2019 5.990 6.000 5.850 5.950 41,546 -0.05(-0.83%)
Apr 12, 2019 6.050 6.190 5.910 6.000 43,900 -0.04(-0.66%)
Apr 11, 2019 6.170 6.220 6.040 6.040 51,173 -0.25(-3.97%)
Apr 10, 2019 6.090 6.479 5.920 6.290 260,738 +0.20(+3.28%)
Apr 09, 2019 5.930 6.090 5.930 6.090 14,086 +0.10(+1.67%)
Apr 08, 2019 6.120 6.120 5.850 5.990 53,691 -0.21(-3.39%)
Apr 05, 2019 6.260 6.260 6.070 6.200 50,400 +0.04(+0.65%)
Apr 04, 2019 6.090 6.300 6.040 6.160 58,501 +0.10(+1.65%)
Apr 03, 2019 5.960 6.460 5.870 6.060 219,245 +0.07(+1.17%)
Apr 02, 2019 6.260 6.470 5.910 5.990 189,767 +0.08(+1.35%)
Apr 01, 2019 5.910 6.100 5.868 5.910 16,454 +0.01(+0.17%)
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%)
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.