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, 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%)
Jul 01, 2020 8.510 8.660 7.500 8.010 441,494 -0.70(-8.04%)
Jun 30, 2020 8.420 10.00 8.420 8.710 988,714 +0.22(+2.59%)
Jun 29, 2020 8.390 10.46 8.200 8.490 2,071,988 +0.34(+4.17%)
Jun 26, 2020 7.300 9.400 6.780 8.150 1,186,900 +0.78(+10.58%)
Jun 25, 2020 6.980 7.370 6.900 7.370 295,541 +0.39(+5.59%)
Jun 24, 2020 7.140 7.550 6.700 6.980 441,215 -0.22(-3.06%)
Jun 23, 2020 7.300 7.860 7.030 7.200 468,570 +0.05(+0.70%)
Jun 22, 2020 7.200 7.460 6.760 7.150 307,521 -0.27(-3.64%)
Jun 19, 2020 8.790 8.790 7.010 7.420 1,277,700 -0.50(-6.31%)
Jun 18, 2020 6.660 8.460 6.300 7.920 1,814,889 +1.59(+25.12%)
Jun 17, 2020 7.190 7.700 6.190 6.330 1,552,903 -1.43(-18.43%)
Jun 16, 2020 7.080 9.110 6.390 7.760 7,030,725 +0.86(+12.46%)
Jun 15, 2020 12.46 13.43 6.900 6.900 37,455,648 +2.30(+50.00%)
Jun 12, 2020 2.600 5.340 2.600 4.600 12,239,700 +2.01(+77.61%)
Jun 11, 2020 2.840 2.850 2.500 2.590 159,755 -0.19(-6.83%)
Jun 10, 2020 2.560 3.150 2.560 2.780 537,513 +0.25(+9.88%)
Jun 09, 2020 2.440 2.600 2.410 2.530 100,521 +0.07(+2.85%)
Jun 08, 2020 2.480 2.560 2.380 2.460 88,101 +0.04(+1.65%)
Jun 05, 2020 2.570 2.740 2.340 2.420 79,600 -0.15(-5.84%)
Jun 04, 2020 2.490 2.600 2.305 2.570 147,371 +0.01(+0.39%)
Jun 03, 2020 2.290 2.950 2.200 2.560 741,980 +0.31(+13.78%)
Jun 02, 2020 2.220 2.460 2.220 2.250 171,421 +0.02(+0.90%)
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.