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 (%)
Aug 31, 2018 6.210 6.210 6.210 0 -0.07(-1.11%)
Aug 30, 2018 6.210 6.410 6.160 6.280 136,170 +0.08(+1.29%)
Aug 29, 2018 6.450 6.450 6.100 6.200 75,729 -0.05(-0.80%)
Aug 28, 2018 5.920 6.540 5.900 6.250 423,958 +0.31(+5.22%)
Aug 27, 2018 6.260 6.260 5.940 5.940 78,602 -0.09(-1.49%)
Aug 24, 2018 6.000 6.260 5.970 6.030 78,400 +0.01(+0.17%)
Aug 23, 2018 6.200 6.250 6.001 6.020 76,467 -0.09(-1.47%)
Aug 22, 2018 6.080 6.210 6.080 6.110 52,999 +0.10(+1.66%)
Aug 21, 2018 5.940 6.277 5.770 6.010 113,619 +0.06(+1.01%)
Aug 20, 2018 6.780 6.784 5.600 5.950 236,224 -0.92(-13.39%)
Aug 17, 2018 7.210 7.210 6.750 6.870 69,400 -0.15(-2.14%)
Aug 16, 2018 7.320 7.410 7.010 7.020 19,548 -0.30(-4.10%)
Aug 15, 2018 7.110 7.800 7.025 7.320 180,673 +0.02(+0.27%)
Aug 14, 2018 7.430 7.430 7.130 7.300 129,521 -0.03(-0.41%)
Aug 13, 2018 7.450 7.450 7.100 7.330 94,512 +0.24(+3.39%)
Aug 10, 2018 7.000 7.425 7.000 7.090 67,200 +0.00(+0.00%)
Aug 09, 2018 7.150 7.360 6.990 7.090 122,375 +0.15(+2.16%)
Aug 08, 2018 6.880 7.000 6.830 6.940 15,682 -0.03(-0.43%)
Aug 07, 2018 7.020 7.020 6.800 6.970 38,640 +0.03(+0.43%)
Aug 06, 2018 6.980 7.040 6.800 6.940 54,029 -0.07(-1.07%)
Aug 03, 2018 7.050 7.173 6.750 7.015 99,800 -0.04(-0.64%)
Aug 02, 2018 7.090 7.270 7.020 7.060 41,137 -0.01(-0.14%)
Aug 01, 2018 7.090 7.250 7.070 7.070 32,050 -0.08(-1.12%)
Jul 31, 2018 7.240 7.310 7.040 7.150 62,323 +0.00(+0.00%)
Jul 30, 2018 7.300 7.370 7.120 7.150 50,595 -0.10(-1.45%)
Jul 27, 2018 7.590 7.660 7.020 7.255 230,900 -0.42(-5.41%)
Jul 26, 2018 7.710 7.830 7.600 7.670 45,093 +0.00(+0.00%)
Jul 25, 2018 7.750 7.899 7.600 7.670 86,051 -0.18(-2.29%)
Jul 24, 2018 8.140 8.500 7.700 7.850 386,218 +0.18(+2.35%)
Jul 23, 2018 7.816 7.950 7.650 7.670 107,997 -0.11(-1.41%)
Jul 20, 2018 7.750 8.070 7.660 7.780 87,082 +0.07(+0.91%)
Jul 19, 2018 7.630 8.109 7.622 7.710 109,263 +0.11(+1.45%)
Jul 18, 2018 8.500 8.600 7.600 7.600 289,835 -0.76(-9.09%)
Jul 17, 2018 7.610 8.700 7.610 8.360 425,308 +0.75(+9.86%)
Jul 16, 2018 7.970 8.020 7.520 7.610 66,476 -0.36(-4.52%)
Jul 13, 2018 7.800 8.000 7.660 7.970 71,745 +0.22(+2.84%)
Jul 12, 2018 7.560 7.790 7.433 7.750 39,005 +0.19(+2.51%)
Jul 11, 2018 7.790 7.800 7.345 7.560 92,839 +0.35(+4.85%)
Jul 10, 2018 7.370 7.462 7.210 7.210 29,504 -0.18(-2.44%)
Jul 09, 2018 7.460 7.563 7.364 7.390 33,233 +0.00(+0.00%)
Jul 06, 2018 7.300 7.740 7.091 7.390 56,976 +0.00(+0.00%)
Jul 05, 2018 7.380 7.540 7.250 7.390 48,510 +0.16(+2.21%)
Jul 03, 2018 7.230 7.230 7.230 0 -0.32(-4.29%)
Jul 02, 2018 7.350 7.570 7.295 7.554 58,364 +0.20(+2.78%)
Jun 29, 2018 7.120 7.380 6.951 7.350 54,156 +0.29(+4.11%)
Jun 28, 2018 6.900 7.220 6.900 7.060 63,688 +0.18(+2.62%)
Jun 27, 2018 7.300 7.365 6.750 6.880 93,646 -0.40(-5.49%)
Jun 26, 2018 7.180 7.489 7.180 7.280 40,229 +0.03(+0.41%)
Jun 25, 2018 7.440 7.440 7.110 7.250 58,006 -0.24(-3.20%)
Jun 22, 2018 7.510 7.830 7.167 7.490 125,445 -0.02(-0.21%)
Jun 21, 2018 7.900 8.400 7.450 7.506 205,959 -0.43(-5.47%)
Jun 20, 2018 8.140 8.140 7.900 7.940 68,064 -0.21(-2.58%)
Jun 19, 2018 8.500 8.500 7.855 8.150 107,946 +0.07(+0.87%)
Jun 18, 2018 8.570 8.650 7.730 8.080 203,239 -0.63(-7.23%)
Jun 15, 2018 9.180 7.920 8.710 541,476 +0.79(+9.97%)
Jun 14, 2018 7.740 8.179 7.740 7.920 148,821 +0.15(+1.93%)
Jun 13, 2018 7.810 8.090 7.756 7.770 83,238 -0.08(-1.02%)
Jun 12, 2018 7.880 7.980 7.522 7.850 190,000 +0.02(+0.26%)
Jun 11, 2018 8.200 8.200 7.500 7.830 432,954 +0.43(+5.81%)
Jun 08, 2018 6.450 7.629 6.335 7.400 593,469 +0.92(+14.20%)
Jun 07, 2018 6.530 6.620 6.470 6.480 79,624 -0.01(-0.15%)
Jun 06, 2018 6.894 6.989 6.480 6.490 146,642 -0.27(-3.99%)
Jun 05, 2018 6.840 7.047 6.710 6.760 248,506 -0.09(-1.31%)
Jun 04, 2018 7.060 7.290 6.850 6.850 164,354 -0.20(-2.84%)
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.