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 (%)
Nov 30, 2020 11.38 11.52 9.950 10.24 906,636 -1.16(-10.18%)
Nov 27, 2020 11.52 11.90 11.11 11.40 390,200 -0.22(-1.89%)
Nov 25, 2020 11.23 12.24 11.11 11.62 1,271,700 -0.18(-1.53%)
Nov 24, 2020 13.30 13.30 10.86 11.80 2,161,751 -2.60(-18.06%)
Nov 23, 2020 13.82 14.97 12.70 14.40 4,857,226 +1.77(+14.01%)
Nov 20, 2020 9.800 13.83 9.710 12.63 10,430,000 +2.96(+30.61%)
Nov 19, 2020 8.260 10.17 8.250 9.670 4,249,592 +1.68(+21.03%)
Nov 18, 2020 8.840 9.020 7.800 7.990 1,640,723 -1.20(-13.06%)
Nov 17, 2020 7.480 9.500 7.350 9.190 8,558,486 +1.84(+25.03%)
Nov 16, 2020 7.650 7.950 7.100 7.350 663,260 -0.30(-3.92%)
Nov 13, 2020 7.810 8.670 7.390 7.650 4,615,200 +0.16(+2.14%)
Nov 12, 2020 6.550 8.200 6.060 7.490 2,170,321 +0.91(+13.83%)
Nov 11, 2020 6.060 6.590 5.850 6.580 391,255 +0.60(+10.03%)
Nov 10, 2020 6.200 6.230 5.720 5.980 211,286 -0.17(-2.76%)
Nov 09, 2020 6.350 6.390 6.080 6.150 236,414 -0.09(-1.44%)
Nov 06, 2020 6.700 6.700 6.170 6.240 239,000 -0.49(-7.28%)
Nov 05, 2020 6.260 6.790 6.190 6.730 317,983 +0.56(+9.08%)
Nov 04, 2020 6.370 6.410 6.072 6.170 241,435 -0.25(-3.89%)
Nov 03, 2020 6.160 6.470 6.100 6.420 171,795 +0.25(+4.05%)
Nov 02, 2020 5.880 6.230 5.780 6.170 252,923 +0.29(+4.93%)
Oct 30, 2020 6.040 6.040 5.680 5.880 181,400 -0.20(-3.29%)
Oct 29, 2020 6.100 6.250 5.850 6.080 141,409 +0.04(+0.66%)
Oct 28, 2020 6.270 6.270 5.700 6.040 308,986 -0.27(-4.28%)
Oct 27, 2020 6.520 6.530 6.120 6.310 281,115 -0.21(-3.22%)
Oct 26, 2020 6.780 6.820 6.260 6.520 343,693 -0.35(-5.09%)
Oct 23, 2020 6.890 6.910 6.660 6.870 205,700 -0.02(-0.29%)
Oct 22, 2020 6.890 7.090 6.530 6.890 385,776 -0.01(-0.14%)
Oct 21, 2020 6.900 7.080 6.660 6.900 421,982 +0.08(+1.17%)
Oct 20, 2020 7.090 7.340 6.760 6.820 417,801 -0.23(-3.26%)
Oct 19, 2020 7.500 7.800 7.020 7.050 734,780 -0.52(-6.87%)
Oct 16, 2020 8.140 8.450 7.530 7.570 533,900 -0.54(-6.66%)
Oct 15, 2020 8.000 8.400 7.550 8.110 1,157,132 -0.77(-8.67%)
Oct 14, 2020 7.220 9.090 7.170 8.880 8,092,669 +1.53(+20.82%)
Oct 13, 2020 7.010 7.420 6.920 7.350 336,756 +0.28(+3.96%)
Oct 12, 2020 7.230 7.400 6.910 7.070 504,713 -0.26(-3.55%)
Oct 09, 2020 7.350 7.550 7.040 7.330 412,200 +0.10(+1.38%)
Oct 08, 2020 7.430 7.620 7.090 7.230 519,875 -0.22(-2.95%)
Oct 07, 2020 7.270 7.670 7.270 7.450 385,660 +0.04(+0.54%)
Oct 06, 2020 7.580 7.700 7.350 7.410 615,594 -0.30(-3.89%)
Oct 05, 2020 7.810 8.000 7.260 7.710 711,682 -0.02(-0.26%)
Oct 02, 2020 6.980 7.750 6.850 7.730 1,084,800 +0.31(+4.18%)
Oct 01, 2020 8.240 8.690 7.250 7.420 1,916,809 -1.57(-17.46%)
Sep 30, 2020 6.710 9.460 6.710 8.990 4,659,323 +2.11(+30.67%)
Sep 29, 2020 6.750 7.040 6.540 6.880 492,664 -0.06(-0.86%)
Sep 28, 2020 7.000 7.500 6.800 6.940 1,112,081 +0.15(+2.13%)
Sep 25, 2020 7.410 7.540 6.760 6.795 2,008,600 -1.80(-20.99%)
Sep 24, 2020 15.31 15.75 7.730 8.600 39,851,752 +2.13(+32.92%)
Sep 23, 2020 5.870 7.890 5.620 6.470 1,799,348 +0.59(+10.03%)
Sep 22, 2020 6.180 6.180 5.800 5.880 115,154 -0.25(-4.08%)
Sep 21, 2020 5.930 6.200 5.770 6.130 130,367 -0.09(-1.45%)
Sep 18, 2020 5.670 6.250 5.600 6.220 255,400 +0.53(+9.31%)
Sep 17, 2020 5.750 5.840 5.570 5.690 114,493 -0.18(-3.07%)
Sep 16, 2020 5.950 6.000 5.750 5.870 109,227 -0.05(-0.84%)
Sep 15, 2020 6.160 6.250 5.900 5.920 102,435 -0.23(-3.74%)
Sep 14, 2020 6.150 6.400 5.880 6.150 296,013 +0.03(+0.49%)
Sep 11, 2020 6.300 6.640 5.820 6.120 594,000 -0.15(-2.39%)
Sep 10, 2020 6.680 6.840 6.200 6.270 423,645 -0.47(-6.97%)
Sep 09, 2020 7.840 7.980 6.640 6.740 366,160 -1.00(-12.92%)
Sep 08, 2020 6.570 7.780 6.100 7.740 757,619 +1.40(+22.08%)
Sep 04, 2020 6.450 6.450 6.010 6.340 148,100 -0.11(-1.71%)
Sep 03, 2020 6.850 6.930 6.120 6.450 202,653 -0.40(-5.84%)
Sep 02, 2020 7.450 7.600 6.620 6.850 493,957 -0.26(-3.66%)
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.