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 (%)
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%)
Jun 01, 2018 6.700 7.240 6.620 7.050 181,065 +0.34(+5.07%)
May 31, 2018 7.000 7.119 6.670 6.710 154,380 -0.32(-4.55%)
May 30, 2018 7.150 7.181 7.000 7.030 123,179 -0.08(-1.13%)
May 29, 2018 7.240 7.350 7.040 7.110 81,618 -0.25(-3.40%)
May 25, 2018 7.360 7.360 7.360 0 -0.11(-1.47%)
May 24, 2018 7.550 7.550 7.423 7.470 40,491 +0.02(+0.27%)
May 23, 2018 7.610 7.750 7.300 7.450 89,892 -0.12(-1.59%)
May 22, 2018 7.690 7.829 7.530 7.570 60,122 -0.14(-1.82%)
May 21, 2018 7.790 7.850 7.590 7.710 77,938 +0.13(+1.72%)
May 18, 2018 7.690 7.940 7.530 7.580 82,748 -0.15(-1.94%)
May 17, 2018 7.820 7.860 7.560 7.730 164,581 +0.04(+0.52%)
May 16, 2018 7.860 8.130 7.600 7.690 186,587 -0.20(-2.53%)
May 15, 2018 8.000 8.160 7.810 7.890 121,002 +0.09(+1.15%)
May 14, 2018 8.010 8.206 7.750 7.800 199,007 -0.25(-3.11%)
May 11, 2018 8.260 8.289 7.910 8.050 117,578 -0.26(-3.13%)
May 10, 2018 8.370 8.390 8.060 8.310 146,900 +0.01(+0.12%)
May 09, 2018 8.600 8.600 8.240 8.300 258,789 +0.10(+1.22%)
May 08, 2018 8.440 8.500 8.150 8.200 127,888 -0.23(-2.73%)
May 07, 2018 8.260 8.610 8.260 8.430 114,167 +0.20(+2.43%)
May 04, 2018 8.700 8.845 8.210 8.230 226,052 -0.47(-5.40%)
May 03, 2018 8.410 8.980 8.270 8.700 267,266 +0.29(+3.45%)
May 02, 2018 8.450 8.600 8.130 8.410 237,298 +0.01(+0.12%)
May 01, 2018 8.140 8.660 7.920 8.400 581,668 +0.47(+5.93%)
Apr 30, 2018 7.900 8.189 7.720 7.930 173,541 -0.05(-0.63%)
Apr 27, 2018 8.100 8.400 7.930 7.980 175,267 -0.04(-0.50%)
Apr 26, 2018 8.200 8.501 7.540 8.020 494,711 -0.82(-9.28%)
Apr 25, 2018 9.750 9.900 8.790 8.840 538,946 -0.82(-8.49%)
Apr 24, 2018 9.880 10.27 9.000 9.660 996,018 +0.22(+2.33%)
Apr 23, 2018 8.770 9.580 8.651 9.440 1,067,700 +0.79(+9.12%)
Apr 20, 2018 9.000 9.010 8.510 8.651 375,001 -0.04(-0.45%)
Apr 19, 2018 8.620 8.950 8.500 8.690 258,002 -0.08(-0.91%)
Apr 18, 2018 8.850 8.970 8.400 8.770 466,398 -0.10(-1.13%)
Apr 17, 2018 9.280 9.500 8.600 8.870 549,960 -0.02(-0.22%)
Apr 16, 2018 10.24 10.30 8.500 8.890 1,171,411 -0.60(-6.32%)
Apr 13, 2018 9.600 10.09 8.370 9.490 3,963,512 +1.44(+17.89%)
Apr 12, 2018 7.800 9.410 7.800 8.050 2,284,003 +0.66(+8.93%)
Apr 11, 2018 7.090 7.940 7.051 7.390 314,983 +0.22(+3.07%)
Apr 10, 2018 7.430 7.430 7.000 7.170 286,609 -0.18(-2.45%)
Apr 09, 2018 7.600 7.750 7.178 7.350 317,354 +0.02(+0.27%)
Apr 06, 2018 9.080 9.490 7.200 7.330 1,611,574 -1.54(-17.36%)
Apr 05, 2018 7.080 9.790 6.970 8.870 4,016,206 +2.20(+32.98%)
Apr 04, 2018 6.150 6.860 6.000 6.670 145,707 +0.29(+4.55%)
Apr 03, 2018 6.310 6.630 6.200 6.380 138,472 +0.06(+1.03%)
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.