$1.50 +0.07 (%) Net Element Inc - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NETE historical data

Date Open High Low Close Volume
8/26/20161.421.551.421.50236,549
8/25/20161.431.471.351.43291,380
8/24/20161.521.571.401.43422,276
8/23/20161.681.681.511.55295,619
8/22/20161.781.781.451.64373,239
8/19/20161.751.841.721.78126,531
8/18/20161.881.891.661.78432,870
8/17/20161.951.961.891.90259,283
8/16/20162.002.081.851.92612,557
8/15/20162.272.391.752.14828,680
8/12/20162.232.282.222.25160,681
8/11/20162.262.312.232.2691,545
8/10/20162.272.342.232.23160,604
8/9/20162.222.362.192.28410,738
8/8/20162.162.252.152.22172,018
8/5/20162.202.272.202.21168,723
8/4/20162.182.292.152.22242,362
8/3/20162.142.192.122.1997,449
8/2/20162.212.212.122.17177,627
8/1/20162.152.222.152.20120,175
7/29/20162.142.202.142.16100,947
7/28/20162.172.202.142.1475,940
7/27/20162.132.202.132.20167,256
7/26/20162.152.172.122.13189,222
7/25/20162.122.232.082.15172,288
7/22/20162.162.242.112.16340,530
7/21/20162.452.532.142.211,380,775
7/20/20162.072.252.002.18237,256
7/19/20162.032.232.012.09505,296
7/18/20162.082.092.022.03171,318
7/15/20162.142.142.032.10165,355
7/14/20162.122.162.012.14680,967
7/13/20162.342.552.072.145,115,270
7/12/20161.821.891.821.86167,519
7/11/20161.931.981.831.88161,744
7/8/20161.922.021.881.90182,042
7/7/20161.922.081.821.88503,254
7/6/20161.782.001.741.90431,519
7/5/20161.831.861.771.77177,410
7/1/20161.861.951.841.86102,187
6/30/20161.881.921.801.8469,895
6/29/20161.811.911.711.88151,191
6/28/20161.841.851.801.8276,097
6/27/20161.901.901.731.76204,938
6/24/20161.861.981.851.91165,248
6/23/20162.022.111.942.02162,607
6/22/20162.002.031.932.0037,467
6/21/20162.072.091.982.0263,648
6/20/20162.032.142.012.0774,747
6/17/20162.132.151.972.01143,097
6/16/20161.922.141.862.11294,498
6/15/20162.002.041.901.94133,411
6/14/20162.072.241.861.98401,703
6/13/20162.252.252.112.12202,386
6/10/20162.342.342.212.29236,225
6/9/20162.432.462.312.34163,647
6/8/20162.482.712.312.411,235,206
6/7/20162.262.632.222.41416,937
6/6/20162.252.282.182.23134,302
6/3/20162.382.392.252.26150,126
6/2/20162.492.492.372.39129,873
6/1/20162.372.542.312.54299,086
5/31/20162.242.582.112.31386,050
5/27/20162.422.422.242.26256,746
5/26/20162.722.722.412.42259,413
5/25/20163.143.172.462.75438,601
5/24/20160.280.280.240.286,849,157
5/23/20160.280.300.260.274,062,890
5/20/20160.290.290.270.282,114,520
5/19/20160.300.300.270.284,750,585
5/18/20160.340.350.290.308,666,033
5/17/20160.420.460.300.3131,095,010
5/16/20160.310.310.280.302,219,511
5/13/20160.310.310.270.29855,482
5/12/20160.320.320.260.303,436,231
5/11/20160.330.330.300.302,049,598
5/10/20160.330.330.320.321,414,992
5/9/20160.320.330.310.321,292,901
5/6/20160.310.340.310.331,106,026
5/5/20160.300.320.300.32973,208
5/4/20160.330.340.300.303,294,497
5/3/20160.330.330.280.302,998,583
5/2/20160.350.350.320.32888,874
4/29/20160.360.360.320.341,479,354
4/28/20160.340.360.330.341,766,052
4/27/20160.320.350.320.341,123,415
4/26/20160.340.350.310.321,505,511
4/25/20160.330.360.300.333,492,886
4/22/20160.360.360.330.341,327,786
4/21/20160.360.380.340.352,269,809
4/20/20160.370.380.330.354,079,757
4/19/20160.330.380.320.365,892,906
4/18/20160.300.320.280.323,277,976
4/15/20160.280.300.270.281,820,202
4/14/20160.280.280.260.271,814,313
4/13/20160.280.290.260.283,315,937
4/12/20160.300.300.270.281,792,400
4/11/20160.280.310.260.294,501,521
4/8/20160.250.280.240.282,691,845
4/7/20160.240.270.240.252,656,386
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center