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 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%)
Jun 01, 2020 2.140 2.260 2.050 2.230 31,638 +0.07(+3.24%)
May 29, 2020 2.200 2.300 2.050 2.160 41,600 +0.01(+0.47%)
May 28, 2020 2.300 2.330 2.130 2.150 57,092 -0.16(-6.93%)
May 27, 2020 2.330 2.402 2.110 2.310 38,326 +0.00(+0.00%)
May 26, 2020 2.360 2.410 2.260 2.310 53,054 +0.07(+3.12%)
May 22, 2020 2.300 2.500 2.030 2.240 228,000 -0.09(-3.86%)
May 21, 2020 2.430 2.470 2.330 2.330 40,818 -0.12(-4.90%)
May 20, 2020 2.430 2.498 2.363 2.450 47,498 +0.04(+1.66%)
May 19, 2020 2.260 2.750 2.160 2.410 333,733 +0.13(+5.70%)
May 18, 2020 2.460 2.460 2.250 2.280 61,501 -0.10(-4.20%)
May 15, 2020 2.510 2.520 2.330 2.380 70,300 -0.11(-4.42%)
May 14, 2020 2.250 2.520 2.230 2.490 120,695 +0.26(+11.66%)
May 13, 2020 2.260 2.290 2.170 2.230 36,827 -0.07(-3.04%)
May 12, 2020 2.270 2.400 2.190 2.300 55,882 +0.03(+1.32%)
May 11, 2020 2.380 2.400 2.190 2.270 80,498 -0.16(-6.58%)
May 08, 2020 2.160 2.590 2.100 2.430 355,900 +0.25(+11.47%)
May 07, 2020 2.160 2.280 2.040 2.180 141,790 +0.09(+4.31%)
May 06, 2020 1.860 2.600 1.850 2.090 412,858 +0.24(+12.97%)
May 05, 2020 1.980 1.990 1.850 1.850 65,183 -0.09(-4.64%)
May 04, 2020 1.950 2.020 1.860 1.940 35,098 +0.01(+0.52%)
May 01, 2020 2.110 2.170 1.870 1.930 142,500 -0.27(-12.27%)
Apr 30, 2020 2.110 2.220 2.070 2.200 71,033 -0.01(-0.45%)
Apr 29, 2020 2.160 2.300 2.060 2.210 154,233 -0.09(-3.91%)
Apr 28, 2020 2.380 2.380 2.100 2.300 233,547 -0.18(-7.26%)
Apr 27, 2020 1.970 3.240 1.950 2.480 2,636,899 +0.52(+26.53%)
Apr 24, 2020 2.070 2.100 1.960 1.960 26,400 -0.07(-3.45%)
Apr 23, 2020 2.009 2.150 1.980 2.030 28,037 +0.01(+0.50%)
Apr 22, 2020 1.993 2.020 1.950 2.020 26,985 +0.03(+1.51%)
Apr 21, 2020 2.000 2.110 1.900 1.990 19,436 +0.01(+0.51%)
Apr 20, 2020 2.070 2.160 1.950 1.980 33,139 -0.14(-6.60%)
Apr 17, 2020 2.210 2.210 2.042 2.120 28,500 +0.09(+4.43%)
Apr 16, 2020 2.010 2.200 1.960 2.030 31,995 -0.06(-2.87%)
Apr 15, 2020 2.000 2.370 1.960 2.090 116,969 +0.00(+0.00%)
Apr 14, 2020 2.240 2.240 2.010 2.090 55,896 +0.00(+0.00%)
Apr 13, 2020 2.010 2.370 1.820 2.090 183,380 +0.25(+13.59%)
Apr 09, 2020 1.760 2.260 1.650 1.840 269,900 +0.10(+5.75%)
Apr 08, 2020 1.740 1.760 1.673 1.740 10,089 +0.09(+5.45%)
Apr 07, 2020 1.720 1.830 1.581 1.650 27,795 +0.02(+1.23%)
Apr 06, 2020 1.700 1.710 1.570 1.630 20,622 +0.03(+1.87%)
Apr 03, 2020 1.590 1.700 1.520 1.600 29,700 +0.04(+2.56%)
Apr 02, 2020 1.710 1.715 1.472 1.560 117,424 -0.23(-12.85%)
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.