Net Element Inc $2.09

down -0.09


28/7/2014 03:59 PM  |  NASDAQ : NETE  
Industries : Internet / Internet Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NETE historical data

Date Open High Low Close Volume
7/25/20142.162.202.052.18228,250
7/24/20142.002.152.002.14174,288
7/23/20142.152.461.962.151,106,134
7/22/20141.502.801.372.364,716,302
7/21/20141.001.941.001.45653,747
7/18/20140.951.000.880.9715,792
7/17/20141.081.080.971.0113,618
7/16/20141.121.131.031.0818,945
7/15/20141.181.201.121.1226,396
7/14/20141.271.281.101.2120,099
7/11/20141.401.401.191.29115,083
7/10/20141.741.741.211.36269,532
7/9/20141.801.801.741.74885
7/8/20141.901.901.711.732,674
7/7/20141.801.871.771.8713,163
7/3/20141.751.851.751.8010,221
7/2/20141.841.851.611.6818,097
7/1/20141.872.001.721.8835,730
6/30/20141.821.991.691.9114,047
6/27/20141.671.981.531.82269,326
6/26/20141.711.751.691.729,636
6/25/20141.741.881.511.7249,990
6/24/20141.901.981.671.6854,375
6/23/20142.202.201.851.8524,901
6/20/20142.492.492.152.1935,783
6/19/20142.492.582.392.4311,578
6/18/20142.452.702.442.4912,427
6/17/20142.502.552.412.5213,600
6/16/20142.482.702.402.5332,881
6/13/20142.202.482.062.4216,297
6/12/20142.202.202.162.2012,848
6/11/20142.082.282.082.207,428
6/10/20142.092.221.962.1415,297
6/9/20142.062.141.922.0715,162
6/6/20142.002.001.811.976,899
6/5/20142.012.011.942.008,234
6/4/20141.902.051.851.864,993
6/3/20142.102.131.951.952,835
6/2/20142.102.172.092.092,182
5/30/20142.252.252.152.152,408
5/29/20142.302.352.202.308,557
5/28/20142.312.312.112.163,489
5/27/20142.232.302.212.302,952
5/23/20142.122.122.032.082,233
5/22/20142.052.072.002.061,841
5/21/20142.042.041.972.003,721
5/20/20142.012.072.012.044,904
5/19/20142.072.072.002.024,590
5/16/20142.172.172.042.1314,816
5/15/20142.322.322.152.228,863
5/14/20142.142.502.142.3532,640
5/13/20141.952.211.822.1430,680
5/12/20141.862.001.861.896,176
5/9/20141.871.901.841.874,920
5/8/20141.942.001.791.8924,574
5/7/20141.871.991.851.9122,247
5/6/20141.821.881.821.8611,742
5/5/20141.891.891.681.8929,018
5/2/20142.202.201.661.8670,702
5/1/20142.182.282.172.205,739
4/30/20142.322.332.112.239,229
4/29/20142.722.722.322.3318,851
4/28/20142.802.802.352.3734,572
4/25/20143.083.082.692.8210,560
4/24/20143.003.233.003.111,020
4/23/20142.703.242.703.0112,629
4/22/20142.852.872.702.757,536
4/21/20142.753.002.732.916,976
4/17/20142.632.962.582.745,358
4/16/20142.702.722.502.653,694
4/15/20142.562.942.502.776,819
4/14/20142.652.682.602.644,978
4/11/20142.912.912.772.824,598
4/10/20143.113.112.822.949,218
4/9/20142.903.142.883.104,546
4/8/20143.053.052.802.862,571
4/7/20142.963.062.852.862,876
4/4/20143.003.083.003.061,546
4/3/20143.283.493.003.1413,062
4/2/20143.253.393.153.3519,958
4/1/20143.403.403.303.369,798
3/31/20143.423.503.353.473,813
3/28/20143.403.423.403.42805
3/27/20143.643.643.403.449,726
3/26/20143.654.003.503.5913,061
3/25/20143.343.703.343.6210,927
3/24/20143.503.503.353.355,834
3/21/20143.703.703.533.544,122
3/20/20143.713.873.713.872,522
3/19/20143.303.333.303.331,219
3/18/20143.283.453.273.453,481
3/17/20143.283.453.263.323,456
3/14/20143.253.263.253.261,000
3/13/20143.383.383.253.301,624
3/12/20143.353.403.253.377,842
3/11/20143.433.633.223.5412,390
3/10/20143.493.503.483.481,652
3/7/20143.613.653.413.481,404
3/6/20143.413.603.413.601,273
3/5/20143.533.533.433.443,765
Trading Center