NET ELEMENT INTERNATIONAL $5.70

down -0.02


22/5/2013 09:22 AM  |  NASDAQ : NETE  |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

NETE historical data

Date Open High Low Close Volume
5/21/2013 5.89 5.99 5.10 5.72 175
5/20/2013 5.90 6.10 5.56 5.80 177
5/17/2013 5.47 5.75 5.25 5.70 78
5/16/2013 5.83 5.83 5.21 5.39 179
5/15/2013 5.49 5.85 5.02 5.85 379
5/14/2013 4.97 5.29 4.78 5.28 112
5/13/2013 5.00 5.17 4.56 4.99 129
5/10/2013 4.20 5.00 4.15 4.75 424
5/9/2013 3.94 4.20 3.92 4.07 161
5/8/2013 4.39 4.39 3.87 3.92 95
5/7/2013 4.17 4.43 4.15 4.22 84
5/6/2013 4.40 4.50 4.01 4.15 169
5/3/2013 4.42 4.70 4.20 4.48 183
5/2/2013 4.00 4.98 4.00 4.40 482
5/1/2013 3.75 4.26 3.75 3.98 216
4/30/2013 3.58 3.74 3.58 3.74 62
4/29/2013 3.73 3.74 3.73 3.73 12
4/26/2013 3.74 3.74 3.40 3.73 151
4/25/2013 3.46 3.74 3.30 3.70 63
4/24/2013 3.54 3.54 3.28 3.40 99
4/23/2013 3.17 3.75 3.17 3.63 69
4/22/2013 3.75 3.75 3.04 3.20 83
4/19/2013 2.71 4.40 2.71 3.19 702
4/18/2013 2.88 2.88 2.72 2.80 5
4/17/2013 2.66 2.80 2.65 2.80 4
4/16/2013 2.94 2.94 2.82 2.82 14
4/15/2013 2.62 2.80 2.62 2.76 22
4/12/2013 2.51 2.99 2.51 2.85 102
4/11/2013 3.20 3.44 2.85 2.85 60
4/10/2013 2.79 3.47 2.79 2.99 431
4/9/2013 2.60 2.69 2.60 2.69 80
4/8/2013 2.43 2.68 2.42 2.68 16
4/5/2013 2.50 2.50 2.40 2.40 18
4/4/2013 2.67 2.69 2.31 2.38 106
4/3/2013 2.60 2.60 2.60 2.60 1
4/2/2013 2.60 2.71 2.55 2.62 37
4/1/2013 2.60 2.70 2.60 2.61 10
3/28/2013 2.56 2.72 2.56 2.72 4
3/27/2013 2.64 2.72 2.64 2.68 26
3/26/2013 2.60 2.75 2.60 2.65 99
3/25/2013 2.55 2.75 2.51 2.73 20
3/22/2013 2.48 2.67 2.45 2.55 17
3/21/2013 2.55 2.55 2.55 2.55 1
3/20/2013 2.60 2.60 2.60 2.60 4
3/19/2013 2.50 2.65 2.50 2.62 79
3/18/2013 2.51 2.51 2.49 2.49 13
3/15/2013 2.52 2.65 2.52 2.52 19
3/14/2013 2.63 2.64 2.50 2.58 27
3/13/2013 2.30 2.66 2.30 2.58 29
3/12/2013 2.60 2.78 2.56 2.64 117
3/11/2013 2.35 2.48 2.32 2.32 19
3/8/2013 2.50 2.50 2.50 2.50 18
3/7/2013 2.80 2.80 2.25 2.60 87
3/6/2013 2.35 2.40 2.30 2.32 57
3/5/2013 2.30 2.31 2.25 2.30 28
3/4/2013 2.15 2.40 2.15 2.30 21
3/1/2013 2.56 2.57 2.50 2.50 23
2/28/2013 2.80 2.80 2.61 2.62 46
2/27/2013 2.65 2.70 2.51 2.60 37
2/26/2013 2.60 2.60 2.46 2.46 32
2/25/2013 2.00 2.73 2.00 2.45 167
2/22/2013 2.00 2.75 2.00 2.00 1448
2/21/2013 2.01 2.01 2.01 2.01 0
2/20/2013 2.01 2.01 2.00 2.01 5
2/19/2013 2.16 2.16 2.00 2.02 39
2/15/2013 2.20 2.20 2.15 2.15 14
2/14/2013 2.50 2.50 2.10 2.12 34
2/13/2013 2.38 2.38 2.35 2.35 6
2/12/2013 2.47 2.50 2.38 2.38 29
2/11/2013 2.78 2.85 2.41 2.42 29
2/8/2013 2.00 2.39 2.00 2.39 47
2/7/2013 2.10 2.15 1.90 2.00 93
2/6/2013 2.10 2.41 2.10 2.15 320
2/5/2013 3.00 3.00 2.45 2.45 28
2/4/2013 2.55 2.75 2.50 2.60 88
2/1/2013 2.55 3.40 2.45 2.49 76
1/31/2013 2.63 2.70 2.46 2.46 65
1/30/2013 2.75 3.10 2.60 2.61 111
1/29/2013 3.10 3.13 2.80 2.94 24
1/28/2013 3.00 3.10 3.00 3.10 26
1/25/2013 3.10 3.20 3.10 3.10 85
1/24/2013 3.05 3.30 3.05 3.12 95
1/23/2013 3.01 3.07 3.00 3.05 54
1/22/2013 3.00 3.05 3.00 3.05 31
1/18/2013 2.95 3.05 2.95 3.05 14
1/17/2013 3.20 3.20 2.72 3.01 22
1/16/2013 3.37 3.40 3.20 3.21 101
1/15/2013 3.00 3.40 3.00 3.39 86
1/14/2013 3.00 3.00 3.00 3.00 17
1/11/2013 2.86 3.00 2.85 2.99 26
1/10/2013 3.00 3.00 2.66 2.94 175
1/9/2013 3.26 3.26 2.90 3.00 49
1/8/2013 3.45 3.72 2.80 3.00 201
1/7/2013 3.20 3.30 2.79 3.05 85
1/4/2013 3.20 3.43 3.20 3.43 14
1/3/2013 3.35 3.80 2.73 3.40 33
1/2/2013 3.80 4.00 3.28 3.36 16
12/31/2012 3.26 3.50 3.15 3.49 96
12/28/2012 3.25 3.49 3.25 3.49 4
12/27/2012 3.49 3.49 3.30 3.45 18
Marketplace
Trading Center