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 (%)
Sep 30, 2020 6.710 9.460 6.710 8.990 4,659,323 +2.11(+30.67%)
Sep 29, 2020 6.750 7.040 6.540 6.880 492,664 -0.06(-0.86%)
Sep 28, 2020 7.000 7.500 6.800 6.940 1,112,081 +0.15(+2.13%)
Sep 25, 2020 7.410 7.540 6.760 6.795 2,008,600 -1.80(-20.99%)
Sep 24, 2020 15.31 15.75 7.730 8.600 39,851,752 +2.13(+32.92%)
Sep 23, 2020 5.870 7.890 5.620 6.470 1,799,348 +0.59(+10.03%)
Sep 22, 2020 6.180 6.180 5.800 5.880 115,154 -0.25(-4.08%)
Sep 21, 2020 5.930 6.200 5.770 6.130 130,367 -0.09(-1.45%)
Sep 18, 2020 5.670 6.250 5.600 6.220 255,400 +0.53(+9.31%)
Sep 17, 2020 5.750 5.840 5.570 5.690 114,493 -0.18(-3.07%)
Sep 16, 2020 5.950 6.000 5.750 5.870 109,227 -0.05(-0.84%)
Sep 15, 2020 6.160 6.250 5.900 5.920 102,435 -0.23(-3.74%)
Sep 14, 2020 6.150 6.400 5.880 6.150 296,013 +0.03(+0.49%)
Sep 11, 2020 6.300 6.640 5.820 6.120 594,000 -0.15(-2.39%)
Sep 10, 2020 6.680 6.840 6.200 6.270 423,645 -0.47(-6.97%)
Sep 09, 2020 7.840 7.980 6.640 6.740 366,160 -1.00(-12.92%)
Sep 08, 2020 6.570 7.780 6.100 7.740 757,619 +1.40(+22.08%)
Sep 04, 2020 6.450 6.450 6.010 6.340 148,100 -0.11(-1.71%)
Sep 03, 2020 6.850 6.930 6.120 6.450 202,653 -0.40(-5.84%)
Sep 02, 2020 7.450 7.600 6.620 6.850 493,957 -0.26(-3.66%)
Sep 01, 2020 6.620 7.370 6.560 7.110 199,626 +0.43(+6.44%)
Aug 31, 2020 6.900 6.960 6.270 6.680 243,433 -0.19(-2.77%)
Aug 28, 2020 6.850 7.070 6.754 6.870 191,700 +0.04(+0.59%)
Aug 27, 2020 7.180 7.340 6.760 6.830 171,978 -0.34(-4.74%)
Aug 26, 2020 7.560 7.860 7.110 7.170 207,512 -0.39(-5.16%)
Aug 25, 2020 7.680 7.910 7.420 7.560 217,155 -0.26(-3.32%)
Aug 24, 2020 8.130 8.360 7.460 7.820 276,541 -0.65(-7.67%)
Aug 21, 2020 8.940 9.100 8.390 8.470 199,600 -0.39(-4.40%)
Aug 20, 2020 10.05 10.20 8.610 8.860 629,899 -1.24(-12.28%)
Aug 19, 2020 9.050 10.23 9.050 10.10 480,795 +0.84(+9.07%)
Aug 18, 2020 9.260 9.470 9.070 9.260 190,501 -0.16(-1.70%)
Aug 17, 2020 9.200 9.550 9.000 9.420 401,848 -0.11(-1.15%)
Aug 14, 2020 9.070 9.790 8.800 9.530 604,900 +0.91(+10.56%)
Aug 13, 2020 9.000 9.240 8.510 8.620 674,099 -0.77(-8.20%)
Aug 12, 2020 10.65 10.65 8.870 9.390 540,365 -0.84(-8.21%)
Aug 11, 2020 10.92 11.15 9.910 10.23 371,945 -0.30(-2.85%)
Aug 10, 2020 11.41 11.68 10.43 10.53 641,540 -0.42(-3.84%)
Aug 07, 2020 10.56 11.25 10.25 10.95 412,400 +0.34(+3.20%)
Aug 06, 2020 14.47 14.49 10.58 10.61 1,518,691 -4.26(-28.65%)
Aug 05, 2020 20.00 20.08 14.05 14.87 2,739,337 -1.80(-10.80%)
Aug 04, 2020 16.20 17.07 15.80 16.67 442,997 +0.81(+5.11%)
Aug 03, 2020 15.11 16.16 14.82 15.86 408,519 +1.18(+8.04%)
Jul 31, 2020 15.88 16.50 14.52 14.68 376,400 -1.08(-6.85%)
Jul 30, 2020 15.67 16.03 15.40 15.76 217,334 -0.02(-0.13%)
Jul 29, 2020 15.73 16.25 15.35 15.78 236,859 -0.07(-0.44%)
Jul 28, 2020 16.02 16.58 15.52 15.85 401,294 -0.25(-1.55%)
Jul 27, 2020 16.02 17.10 15.61 16.10 645,075 +0.36(+2.29%)
Jul 24, 2020 15.89 15.90 14.75 15.74 230,100 -0.16(-1.01%)
Jul 23, 2020 15.26 16.73 15.04 15.90 343,187 +0.45(+2.91%)
Jul 22, 2020 14.77 16.50 14.77 15.45 367,585 +0.52(+3.48%)
Jul 21, 2020 16.53 16.94 14.77 14.93 559,043 -1.60(-9.68%)
Jul 20, 2020 16.24 17.75 16.18 16.53 721,022 +0.40(+2.48%)
Jul 17, 2020 14.66 16.27 14.66 16.13 773,800 +1.65(+11.40%)
Jul 16, 2020 13.00 14.70 12.63 14.48 592,561 +1.34(+10.20%)
Jul 15, 2020 11.87 13.64 11.82 13.14 466,560 +0.71(+5.71%)
Jul 14, 2020 12.51 13.13 11.15 12.43 734,938 -0.45(-3.49%)
Jul 13, 2020 18.17 19.25 12.32 12.88 15,843,890 +1.28(+11.03%)
Jul 10, 2020 11.00 11.73 10.19 11.60 639,100 +0.93(+8.72%)
Jul 09, 2020 11.20 11.49 9.340 10.67 528,742 -0.38(-3.44%)
Jul 08, 2020 10.71 11.96 10.40 11.05 858,258 +0.60(+5.74%)
Jul 07, 2020 11.50 11.89 10.06 10.45 1,269,009 -2.49(-19.24%)
Jul 06, 2020 9.320 13.00 9.320 12.94 3,637,537 +4.06(+45.72%)
Jul 02, 2020 8.060 9.640 8.027 8.880 1,763,600 +0.87(+10.86%)
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.