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 (%)
Feb 28, 2018 6.000 6.080 5.810 5.830 76,457 -0.16(-2.67%)
Feb 27, 2018 6.230 6.350 5.970 5.990 138,214 -0.19(-3.07%)
Feb 26, 2018 6.000 6.460 5.960 6.180 172,684 +0.19(+3.17%)
Feb 23, 2018 6.170 6.170 5.930 5.990 68,321 -0.08(-1.32%)
Feb 22, 2018 6.340 6.380 6.000 6.070 85,488 -0.25(-3.96%)
Feb 21, 2018 6.530 6.550 6.040 6.320 120,465 -0.19(-2.92%)
Feb 20, 2018 6.490 6.750 6.350 6.510 104,789 +0.10(+1.56%)
Feb 16, 2018 6.410 6.410 6.410 0 -0.29(-4.33%)
Feb 15, 2018 6.980 7.021 6.371 6.700 184,986 -0.14(-2.05%)
Feb 14, 2018 6.700 7.240 6.680 6.840 405,111 +0.28(+4.27%)
Feb 13, 2018 6.820 6.920 6.440 6.560 213,632 -0.24(-3.53%)
Feb 12, 2018 6.410 7.060 6.230 6.800 319,531 +0.43(+6.75%)
Feb 09, 2018 6.500 6.790 6.070 6.370 216,585 -0.03(-0.47%)
Feb 08, 2018 6.860 7.100 6.230 6.400 245,566 -0.34(-5.04%)
Feb 07, 2018 7.280 7.770 6.360 6.740 1,659,158 -0.22(-3.16%)
Feb 06, 2018 5.540 7.800 5.540 6.960 991,407 +1.02(+17.17%)
Feb 05, 2018 6.000 6.100 5.860 5.940 180,945 -0.39(-6.16%)
Feb 02, 2018 6.600 6.860 6.180 6.330 178,689 -0.28(-4.24%)
Feb 01, 2018 7.250 7.250 6.570 6.610 178,122 -0.71(-9.70%)
Jan 31, 2018 7.350 7.400 7.070 7.320 116,512 +0.03(+0.41%)
Jan 30, 2018 7.250 7.630 7.250 7.290 1,067,287 +0.02(+0.28%)
Jan 29, 2018 7.710 8.230 7.250 7.270 400,171 -0.51(-6.56%)
Jan 26, 2018 7.720 8.010 7.550 7.780 187,397 -0.12(-1.52%)
Jan 25, 2018 8.240 8.370 7.692 7.900 182,325 -0.33(-4.01%)
Jan 24, 2018 8.760 8.800 8.210 8.230 172,565 -0.22(-2.60%)
Jan 23, 2018 8.400 8.899 8.310 8.450 203,958 -0.03(-0.35%)
Jan 22, 2018 8.530 8.700 8.200 8.480 161,295 +0.00(+0.00%)
Jan 19, 2018 8.650 8.761 8.250 8.480 180,033 -0.35(-3.96%)
Jan 18, 2018 9.200 9.430 8.780 8.830 223,669 -0.02(-0.23%)
Jan 17, 2018 9.500 9.570 8.380 8.850 523,104 -0.82(-8.48%)
Jan 16, 2018 10.63 10.99 9.500 9.670 536,881 -1.72(-15.10%)
Jan 12, 2018 11.39 11.39 11.39 0 -0.02(-0.18%)
Jan 11, 2018 11.31 11.53 10.86 11.41 384,703 +0.20(+1.78%)
Jan 10, 2018 11.00 11.64 10.80 11.21 335,579 -0.05(-0.44%)
Jan 09, 2018 10.82 12.35 10.53 11.26 757,468 +0.42(+3.87%)
Jan 08, 2018 11.50 11.50 10.50 10.84 406,831 -0.88(-7.51%)
Jan 05, 2018 11.98 12.27 11.55 11.72 262,790 -0.33(-2.74%)
Jan 04, 2018 12.53 12.57 11.50 12.05 465,839 -0.56(-4.44%)
Jan 03, 2018 13.98 14.25 12.57 12.61 812,414 -1.22(-8.82%)
Jan 02, 2018 14.10 15.50 13.10 13.83 3,842,361 +2.70(+24.26%)
Dec 29, 2017 11.13 11.13 11.13 0 -0.51(-4.38%)
Dec 28, 2017 11.34 11.90 10.00 11.64 1,876,191 -0.27(-2.27%)
Dec 27, 2017 13.85 14.20 11.69 11.91 1,547,736 -1.84(-13.38%)
Dec 26, 2017 16.27 17.25 13.61 13.75 2,593,159 -0.81(-5.56%)
Dec 22, 2017 13.39 16.44 12.60 14.56 3,754,372 -4.19(-22.35%)
Dec 21, 2017 29.37 33.51 18.00 18.75 12,007,818 -0.64(-3.30%)
Dec 20, 2017 17.80 24.98 15.25 19.39 21,930,910 +14.18(+272.17%)
Dec 19, 2017 5.120 5.410 4.960 5.210 423,945 +0.11(+2.16%)
Dec 18, 2017 4.600 5.700 4.560 5.100 783,582 +0.60(+13.33%)
Dec 15, 2017 4.660 5.100 4.400 4.500 448,180 -0.17(-3.64%)
Dec 14, 2017 4.700 4.850 4.440 4.670 181,201 +0.03(+0.65%)
Dec 13, 2017 5.480 6.200 4.590 4.640 1,255,225 -0.68(-12.76%)
Dec 12, 2017 5.580 6.510 5.150 5.319 3,030,003 -0.12(-2.23%)
Dec 11, 2017 4.090 7.410 4.090 5.440 4,611,651 +1.41(+34.99%)
Dec 08, 2017 3.870 4.130 3.701 4.030 74,037 +0.21(+5.50%)
Dec 07, 2017 3.690 4.150 3.665 3.820 52,553 +0.01(+0.26%)
Dec 06, 2017 4.100 4.150 3.700 3.810 139,433 -0.33(-7.97%)
Dec 05, 2017 4.262 4.600 4.120 4.140 51,049 -0.14(-3.27%)
Dec 04, 2017 4.240 4.655 4.210 4.280 98,585 +0.04(+0.94%)
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.