Skip to main content
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 (%)
Dec 31, 2018 6.090 6.090 5.650 5.720 90,700 -0.38(-6.23%)
Dec 28, 2018 6.370 6.710 5.860 6.100 117,400 -0.11(-1.77%)
Dec 27, 2018 6.320 6.801 6.040 6.210 235,230 +0.19(+3.16%)
Dec 26, 2018 5.600 6.080 5.550 6.020 71,202 +0.41(+7.31%)
Dec 24, 2018 5.900 6.490 5.600 5.610 126,600 -0.33(-5.56%)
Dec 21, 2018 6.580 6.580 5.900 5.940 145,100 -0.64(-9.73%)
Dec 20, 2018 6.670 6.816 6.238 6.580 76,695 -0.06(-0.90%)
Dec 19, 2018 7.160 7.450 6.500 6.640 87,352 -0.51(-7.13%)
Dec 18, 2018 7.330 7.450 7.110 7.150 51,472 -0.10(-1.38%)
Dec 17, 2018 7.130 7.540 6.910 7.250 128,982 +0.13(+1.83%)
Dec 14, 2018 6.900 7.380 6.600 7.120 89,100 +0.09(+1.28%)
Dec 13, 2018 7.850 7.900 6.800 7.030 106,799 -0.87(-11.01%)
Dec 12, 2018 8.210 8.221 7.843 7.900 50,449 -0.08(-1.00%)
Dec 11, 2018 7.740 8.340 7.720 7.980 80,722 +0.30(+3.91%)
Dec 10, 2018 8.000 8.290 7.650 7.680 140,411 -0.44(-5.42%)
Dec 07, 2018 8.920 9.150 8.060 8.120 229,100 -0.93(-10.28%)
Dec 06, 2018 8.950 9.850 7.760 9.050 543,232 +0.22(+2.49%)
Dec 04, 2018 7.590 9.080 7.590 8.830 453,400 +1.10(+14.23%)
Dec 03, 2018 7.220 8.000 7.200 7.730 186,121 +0.60(+8.42%)
Nov 30, 2018 6.750 7.270 6.750 7.130 150,500 +0.28(+4.09%)
Nov 29, 2018 6.440 6.950 6.300 6.850 113,817 +0.41(+6.37%)
Nov 28, 2018 6.230 6.563 6.200 6.440 68,747 +0.20(+3.21%)
Nov 27, 2018 6.250 6.739 6.030 6.240 177,436 +0.00(+0.00%)
Nov 26, 2018 6.162 6.378 6.120 6.240 45,367 +0.15(+2.46%)
Nov 23, 2018 6.100 6.390 6.060 6.090 16,000 +0.07(+1.16%)
Nov 21, 2018 6.020 6.020 6.020 0 -0.37(-5.79%)
Nov 20, 2018 6.460 6.729 6.200 6.390 163,693 -0.14(-2.14%)
Nov 19, 2018 6.280 6.780 6.280 6.530 169,562 +0.25(+3.98%)
Nov 16, 2018 6.570 6.650 6.230 6.280 43,200 -0.22(-3.38%)
Nov 15, 2018 6.280 6.648 6.220 6.500 135,368 +0.12(+1.88%)
Nov 14, 2018 6.150 6.560 6.130 6.380 147,952 +0.34(+5.63%)
Nov 13, 2018 5.840 6.250 5.600 6.040 121,847 +0.19(+3.25%)
Nov 12, 2018 6.130 6.160 5.850 5.850 42,907 -0.28(-4.57%)
Nov 09, 2018 5.890 6.250 5.840 6.130 80,700 +0.23(+3.90%)
Nov 08, 2018 6.500 6.500 5.750 5.900 192,761 -0.65(-9.92%)
Nov 07, 2018 6.140 6.680 6.000 6.550 397,855 +0.43(+7.03%)
Nov 06, 2018 5.580 7.290 5.520 6.120 904,124 +0.53(+9.48%)
Nov 05, 2018 5.360 5.770 5.260 5.590 188,348 +0.34(+6.48%)
Nov 02, 2018 5.410 5.430 5.020 5.250 121,500 -0.17(-3.14%)
Nov 01, 2018 4.550 5.590 4.550 5.420 445,535 +0.85(+18.60%)
Oct 31, 2018 4.660 4.900 4.540 4.570 120,694 -0.09(-1.93%)
Oct 30, 2018 4.670 5.190 4.600 4.660 121,434 -0.06(-1.27%)
Oct 29, 2018 4.890 4.950 4.550 4.720 118,904 -0.13(-2.68%)
Oct 26, 2018 4.950 5.250 4.590 4.850 203,800 -0.20(-3.96%)
Oct 25, 2018 5.130 5.250 4.800 5.050 293,629 +0.01(+0.20%)
Oct 24, 2018 5.340 5.550 5.000 5.040 208,139 -0.35(-6.49%)
Oct 23, 2018 5.900 5.900 4.960 5.390 611,966 -0.76(-12.36%)
Oct 22, 2018 8.300 10.60 5.230 6.150 9,802,576 +2.14(+53.37%)
Oct 19, 2018 3.900 4.720 3.810 4.010 407,000 +0.23(+6.04%)
Oct 18, 2018 3.870 4.000 3.750 3.782 40,057 -0.13(-3.28%)
Oct 17, 2018 4.030 4.060 3.770 3.910 76,044 -0.13(-3.22%)
Oct 16, 2018 4.030 4.200 3.980 4.040 58,651 +0.08(+2.02%)
Oct 15, 2018 4.040 4.160 3.860 3.960 82,967 +0.12(+3.13%)
Oct 12, 2018 3.920 4.080 3.750 3.840 99,200 +0.07(+1.86%)
Oct 11, 2018 3.890 4.260 3.760 3.770 108,411 -0.22(-5.51%)
Oct 10, 2018 4.240 4.390 3.960 3.990 99,936 -0.17(-4.09%)
Oct 09, 2018 4.250 4.440 4.160 4.160 164,085 -0.09(-2.12%)
Oct 08, 2018 4.500 4.580 4.250 4.250 59,930 -0.39(-8.41%)
Oct 05, 2018 4.710 4.810 4.560 4.640 19,700 -0.04(-0.85%)
Oct 04, 2018 4.700 4.930 4.660 4.680 43,180 +0.00(+0.00%)
Oct 03, 2018 5.000 5.000 4.540 4.680 55,436 -0.07(-1.47%)
Oct 02, 2018 5.350 5.350 4.700 4.750 150,254 -0.60(-11.21%)
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.