$0.91 -0.01 (%) Net Element Inc - NASDAQ

Jan. 23, 2017 | 03:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NETE historical data

Date Open High Low Close Volume
1/20/20170.970.970.880.92210,184
1/19/20170.911.130.880.922,237,445
1/18/20170.850.890.840.8881,100
1/17/20170.910.910.830.8459,006
1/13/20170.850.900.850.8874,948
1/12/20170.910.920.870.8749,396
1/11/20170.900.910.860.9064,174
1/10/20170.920.920.850.91111,097
1/9/20170.850.900.840.90175,954
1/6/20170.980.980.830.92305,334
1/5/20170.810.950.810.92822,640
1/4/20170.770.830.770.8080,411
1/3/20170.740.780.740.7758,807
12/30/20160.780.790.750.75117,210
12/29/20160.750.810.750.7681,006
12/28/20160.750.780.740.7637,193
12/27/20160.760.790.750.76102,488
12/23/20160.810.810.750.7746,556
12/22/20160.790.850.780.8065,970
12/21/20160.800.850.790.7963,419
12/20/20160.800.820.790.8144,654
12/19/20160.800.850.700.79127,952
12/16/20160.860.860.780.8050,297
12/15/20160.840.850.750.8147,710
12/14/20160.900.900.820.85138,234
12/13/20160.950.980.840.87154,595
12/12/20160.820.990.790.90496,597
12/9/20160.850.860.730.79172,641
12/8/20160.860.860.840.8473,793
12/7/20160.880.880.830.8784,580
12/6/20160.860.880.830.8727,831
12/5/20160.870.900.850.8678,039
12/2/20160.890.900.810.83132,344
12/1/20160.920.940.900.9060,928
11/30/20160.900.940.890.9290,866
11/29/20160.890.920.890.9186,031
11/28/20160.900.920.900.9090,905
11/25/20160.930.930.890.9030,978
11/23/20160.940.950.900.9175,495
11/22/20160.880.930.880.89196,252
11/21/20160.880.880.860.8866,284
11/18/20160.900.910.840.84161,546
11/17/20160.960.960.880.91136,744
11/16/20160.971.000.910.91164,604
11/15/20160.931.000.930.97198,025
11/14/20161.061.060.860.94734,233
11/11/20161.081.121.081.10142,595
11/10/20161.161.161.071.11201,974
11/9/20161.111.171.081.09380,500
11/8/20161.161.171.121.1250,848
11/7/20161.121.171.101.13159,847
11/4/20161.101.111.071.0967,311
11/3/20161.101.131.081.11102,527
11/2/20161.141.141.071.11109,487
11/1/20161.121.151.081.10112,008
10/31/20161.091.151.091.1449,419
10/28/20161.131.131.101.1073,973
10/27/20161.231.261.111.14235,945
10/26/20161.101.381.101.201,621,337
10/25/20161.051.101.041.10106,649
10/24/20161.061.101.031.05123,818
10/21/20161.071.081.031.07159,536
10/20/20161.081.101.071.0882,984
10/19/20161.081.101.081.0855,957
10/18/20161.111.111.081.08136,135
10/17/20161.101.151.071.11211,294
10/14/20161.101.171.091.11377,036
10/13/20161.091.121.081.0983,636
10/12/20161.071.141.071.10251,231
10/11/20161.061.091.061.0875,227
10/10/20161.111.111.061.07150,532
10/7/20161.121.151.081.09194,836
10/6/20161.151.181.111.1276,659
10/5/20161.131.181.121.18138,140
10/4/20161.151.161.061.11430,409
10/3/20161.171.181.151.1694,331
9/30/20161.171.201.161.1797,559
9/29/20161.161.221.161.18157,314
9/28/20161.201.201.151.16188,775
9/27/20161.231.251.161.17137,432
9/26/20161.201.211.151.18214,643
9/23/20161.161.241.161.21207,998
9/22/20161.231.231.171.18290,972
9/21/20161.281.331.211.24335,539
9/20/20161.351.351.261.28457,276
9/19/20161.251.311.201.27429,558
9/16/20161.381.411.251.271,369,748
9/15/20161.181.791.181.3612,156,839
9/14/20161.091.221.071.13503,077
9/13/20161.101.111.071.08158,006
9/12/20161.201.221.031.09537,065
9/9/20161.271.281.221.22108,037
9/8/20161.261.291.251.28120,242
9/7/20161.321.331.231.24313,704
9/6/20161.331.401.311.31270,453
9/2/20161.431.441.351.35165,501
9/1/20161.411.441.401.4188,980
8/31/20161.511.531.401.44283,197
8/30/20161.531.581.501.53113,929
8/29/20161.501.621.501.53188,644
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center