$0.19 -0.00 (%) Net Element Inc - NASDAQ

Sep. 4, 2015 | 11:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NETE historical data

Date Open High Low Close Volume
9/3/20150.210.220.190.201,447,942
9/2/20150.210.240.190.213,697,724
9/1/20150.190.210.190.191,518,656
8/31/20150.210.220.190.201,992,664
8/28/20150.220.240.210.212,296,271
8/27/20150.250.250.210.231,536,982
8/26/20150.230.260.210.241,449,180
8/25/20150.250.280.210.244,642,970
8/24/20150.220.270.170.205,885,347
8/21/20150.180.220.160.212,937,441
8/20/20150.160.180.160.18639,389
8/19/20150.190.200.160.172,121,281
8/18/20150.200.210.180.181,638,741
8/17/20150.200.220.200.20800,404
8/14/20150.250.260.190.212,373,735
8/13/20150.230.280.230.252,993,299
8/12/20150.210.240.210.221,575,303
8/11/20150.260.270.220.241,330,070
8/10/20150.330.340.250.265,059,324
8/7/20150.340.360.310.343,505,976
8/6/20150.380.390.300.323,550,284
8/5/20150.380.410.310.368,611,812
8/4/20150.600.630.270.2914,253,904
8/3/20150.420.510.360.495,858,841
7/31/20150.260.490.250.3713,453,602
7/30/20150.150.250.120.243,645,163
7/29/20150.160.170.140.14916,102
7/28/20150.170.190.160.16652,798
7/27/20150.180.190.170.17240,405
7/24/20150.200.200.170.18500,933
7/23/20150.200.200.180.18811,784
7/22/20150.190.210.170.191,027,803
7/21/20150.220.220.180.191,307,394
7/20/20150.220.250.200.22938,297
7/17/20150.240.260.240.25446,503
7/16/20150.270.300.230.251,097,924
7/15/20150.320.320.260.271,330,192
7/14/20150.300.320.280.28533,097
7/13/20150.320.330.290.29469,710
7/10/20150.320.350.310.32428,961
7/9/20150.350.350.320.33398,745
7/8/20150.340.370.330.35231,840
7/7/20150.370.390.330.36340,018
7/6/20150.310.380.310.37532,887
7/2/20150.330.360.310.35445,389
7/1/20150.370.380.280.351,681,407
6/30/20150.400.410.380.39417,589
6/29/20150.430.430.380.40909,786
6/26/20150.480.490.410.431,071,969
6/25/20150.530.530.480.50549,826
6/24/20150.500.530.500.53770,255
6/23/20150.480.520.460.50647,610
6/22/20150.490.490.460.47108,354
6/19/20150.470.490.430.49738,485
6/18/20150.520.520.430.451,932,099
6/17/20150.470.490.450.45369,953
6/16/20150.510.540.470.49763,487
6/15/20150.570.570.490.51872,854
6/12/20150.550.590.530.55756,437
6/11/20150.570.590.540.55844,264
6/10/20150.670.680.540.564,702,355
6/9/20150.630.630.570.60215,442
6/8/20150.590.670.570.63191,221
6/5/20150.610.620.540.60590,046
6/4/20150.580.720.530.642,511,904
6/3/20150.570.590.550.57220,380
6/2/20150.600.600.570.58171,061
6/1/20150.600.640.580.60152,808
5/29/20150.670.670.610.61495,070
5/28/20150.780.780.650.67914,856
5/27/20150.670.720.620.69661,867
5/26/20150.640.670.630.64118,596
5/22/20150.670.740.660.67164,551
5/21/20150.670.690.600.69658,774
5/20/20150.740.750.650.67516,145
5/19/20150.750.790.750.7643,156
5/18/20150.760.850.750.76158,654
5/15/20150.870.870.730.80584,506
5/14/20150.860.860.810.83214,047
5/13/20150.850.890.810.81757,968
5/12/20150.890.890.850.8590,881
5/11/20150.880.900.800.87381,457
5/8/20150.900.900.800.81264,749
5/7/20151.051.050.810.861,582,364
5/6/20151.141.141.031.04793,490
5/5/20151.161.171.131.15149,091
5/4/20151.141.191.141.16143,677
5/1/20151.161.171.141.16107,563
4/30/20151.161.161.121.15220,697
4/29/20151.171.191.151.1584,409
4/28/20151.181.181.151.16133,263
4/27/20151.151.181.151.1777,031
4/24/20151.181.221.141.17357,541
4/23/20151.221.221.171.17128,444
4/22/20151.251.261.201.20220,860
4/21/20151.211.251.201.24540,915
4/20/20151.191.211.171.20215,402
4/17/20151.191.221.181.19156,326
4/16/20151.191.301.161.201,200,313
4/15/20151.171.221.161.21281,502
  • Showing 1-100 of 1,201 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!