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, 2019 4.740 4.790 4.531 4.570 33,080 -0.18(-3.79%)
Sep 27, 2019 5.010 5.010 4.710 4.750 11,100 -0.12(-2.46%)
Sep 26, 2019 5.140 5.140 4.710 4.870 10,724 -0.08(-1.62%)
Sep 25, 2019 4.960 5.135 4.932 4.950 16,259 +0.04(+0.81%)
Sep 24, 2019 5.210 5.290 4.830 4.910 90,350 -0.32(-6.12%)
Sep 23, 2019 5.420 5.440 5.200 5.230 48,610 -0.17(-3.15%)
Sep 20, 2019 5.390 5.434 5.260 5.400 63,600 +0.01(+0.19%)
Sep 19, 2019 5.800 5.800 5.330 5.390 97,387 -0.44(-7.55%)
Sep 18, 2019 5.750 5.890 5.600 5.830 70,234 +0.10(+1.75%)
Sep 17, 2019 5.580 5.990 5.580 5.730 74,905 +0.11(+1.96%)
Sep 16, 2019 5.310 5.710 5.234 5.620 223,564 +0.39(+7.46%)
Sep 13, 2019 5.330 5.500 5.140 5.230 71,500 -0.09(-1.69%)
Sep 12, 2019 5.280 5.520 5.220 5.320 59,490 -0.07(-1.30%)
Sep 11, 2019 5.290 5.480 5.120 5.390 86,453 +0.06(+1.13%)
Sep 10, 2019 5.450 5.600 5.330 5.330 208,710 -0.15(-2.74%)
Sep 09, 2019 5.370 5.770 5.370 5.480 210,920 +0.08(+1.48%)
Sep 06, 2019 5.500 5.600 5.230 5.400 145,500 +0.03(+0.56%)
Sep 05, 2019 5.570 5.907 5.300 5.370 147,811 -0.09(-1.65%)
Sep 04, 2019 6.150 6.290 5.430 5.460 525,841 -0.57(-9.45%)
Sep 03, 2019 4.750 6.400 4.750 6.030 1,337,519 +1.24(+25.89%)
Aug 30, 2019 4.860 4.970 4.640 4.790 115,000 -0.02(-0.42%)
Aug 29, 2019 5.100 5.170 4.726 4.810 259,875 -0.25(-4.94%)
Aug 28, 2019 4.740 5.200 4.600 5.060 522,353 +0.28(+5.86%)
Aug 27, 2019 5.150 6.300 4.700 4.780 3,472,279 +0.38(+8.64%)
Aug 26, 2019 4.670 4.800 4.170 4.400 399,623 -0.32(-6.78%)
Aug 23, 2019 5.150 5.370 4.350 4.720 2,743,800 -0.60(-11.28%)
Aug 22, 2019 3.650 5.750 3.420 5.320 17,860,468 +2.02(+61.21%)
Aug 21, 2019 3.150 3.300 3.100 3.300 46,302 +0.15(+4.76%)
Aug 20, 2019 3.090 3.150 3.000 3.150 11,943 +0.02(+0.64%)
Aug 19, 2019 3.210 3.210 3.030 3.130 35,717 -0.15(-4.57%)
Aug 16, 2019 3.220 3.440 3.220 3.280 13,300 +0.06(+1.86%)
Aug 15, 2019 3.420 3.693 3.220 3.220 28,377 -0.22(-6.40%)
Aug 14, 2019 3.730 3.750 3.370 3.440 37,934 -0.29(-7.77%)
Aug 13, 2019 3.640 3.855 3.610 3.730 13,205 +0.01(+0.27%)
Aug 12, 2019 3.650 3.790 3.600 3.720 5,786 +0.03(+0.81%)
Aug 09, 2019 3.520 3.920 3.370 3.690 40,000 +0.14(+3.95%)
Aug 08, 2019 3.560 3.640 3.510 3.550 21,056 -0.05(-1.39%)
Aug 07, 2019 3.600 3.610 3.400 3.600 13,512 -0.02(-0.55%)
Aug 06, 2019 3.630 3.680 3.540 3.620 13,728 -0.01(-0.28%)
Aug 05, 2019 3.620 3.690 3.620 3.630 9,882 +0.02(+0.55%)
Aug 02, 2019 3.660 3.700 3.600 3.610 13,300 -0.06(-1.63%)
Aug 01, 2019 3.700 3.790 3.670 3.670 12,898 -0.01(-0.27%)
Jul 31, 2019 3.698 3.832 3.660 3.680 15,296 -0.10(-2.65%)
Jul 30, 2019 3.690 3.780 3.662 3.780 19,644 +0.12(+3.28%)
Jul 29, 2019 3.850 3.850 3.660 3.660 7,858 +0.00(+0.00%)
Jul 26, 2019 3.720 3.810 3.660 3.660 4,600 -0.07(-1.88%)
Jul 25, 2019 3.860 3.937 3.730 3.730 11,645 -0.10(-2.61%)
Jul 24, 2019 3.730 3.867 3.730 3.830 4,721 +0.20(+5.51%)
Jul 23, 2019 3.700 4.050 3.630 3.630 94,050 +0.01(+0.28%)
Jul 22, 2019 3.780 3.883 3.616 3.620 9,268 -0.13(-3.47%)
Jul 19, 2019 3.850 3.850 3.688 3.750 7,600 -0.07(-1.83%)
Jul 18, 2019 3.870 3.895 3.607 3.820 33,349 -0.01(-0.26%)
Jul 17, 2019 4.010 4.070 3.820 3.830 29,441 -0.18(-4.61%)
Jul 16, 2019 4.100 4.100 3.910 4.015 17,072 -0.00(-0.12%)
Jul 15, 2019 4.280 4.301 4.000 4.020 17,847 -0.23(-5.41%)
Jul 12, 2019 4.370 4.370 4.250 4.250 4,100 -0.07(-1.62%)
Jul 11, 2019 4.330 4.340 4.260 4.320 10,146 +0.00(+0.00%)
Jul 10, 2019 4.340 4.410 4.308 4.320 20,389 -0.07(-1.59%)
Jul 09, 2019 4.340 4.440 4.260 4.390 32,766 +0.01(+0.23%)
Jul 08, 2019 4.510 4.532 4.240 4.380 25,447 -0.08(-1.79%)
Jul 05, 2019 4.370 4.556 4.370 4.460 13,900 +0.11(+2.53%)
Jul 03, 2019 4.520 4.520 4.350 4.350 5,700 -0.21(-4.61%)
Jul 02, 2019 4.440 4.690 4.430 4.560 33,627 -0.01(-0.22%)
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.