$1.25 +0.17 (%) Net Element Inc - NASDAQ

Dec. 18, 2014 | 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
12/18/20141.141.311.111.25637,065
12/17/20141.091.141.061.08314,014
12/16/20141.141.141.101.11277,648
12/15/20141.191.241.101.11347,698
12/12/20141.291.291.151.16592,343
12/11/20141.341.401.281.28358,468
12/10/20141.351.371.321.34371,137
12/9/20141.371.391.331.37318,994
12/8/20141.391.461.391.39165,692
12/5/20141.501.501.381.41358,697
12/4/20141.451.501.381.43460,789
12/3/20141.451.561.411.44423,321
12/2/20141.461.481.381.42477,826
12/1/20141.581.581.381.40687,206
11/28/20141.711.711.581.58475,546
11/26/20141.671.771.651.68508,590
11/25/20141.721.801.651.69729,315
11/24/20141.801.961.711.731,136,438
11/21/20141.902.141.741.807,138,987
11/20/20141.331.871.301.827,589,189
11/19/20141.391.391.301.31324,889
11/18/20141.401.471.331.35155,751
11/17/20141.391.431.311.41205,623
11/14/20141.341.441.331.42205,422
11/13/20141.381.451.361.38122,164
11/12/20141.431.511.401.40156,212
11/11/20141.481.561.421.43359,054
11/10/20141.441.551.421.49370,338
11/7/20141.361.431.321.42522,452
11/6/20141.301.301.271.27183,583
11/5/20141.311.311.261.30147,715
11/4/20141.261.391.261.29384,422
11/3/20141.361.401.251.26716,577
10/31/20141.451.481.361.37520,858
10/30/20141.511.511.411.43510,336
10/29/20141.531.551.481.48403,616
10/28/20141.531.551.501.53353,945
10/27/20141.511.551.491.50360,902
10/24/20141.491.641.491.52484,930
10/23/20141.501.611.471.48429,059
10/22/20141.571.601.451.53884,127
10/21/20141.721.721.551.61742,746
10/20/20141.631.821.621.71687,786
10/17/20141.951.951.551.631,363,922
10/16/20141.661.871.641.811,504,130
10/15/20141.551.741.451.721,114,644
10/14/20141.351.741.311.582,296,531
10/13/20141.501.561.301.36843,352
10/10/20141.671.721.471.491,279,054
10/9/20141.921.931.651.701,568,118
10/8/20142.042.111.861.911,627,968
10/7/20142.102.232.012.061,303,196
10/6/20142.192.482.112.163,407,379
10/3/20142.062.302.022.172,915,150
10/2/20142.062.182.002.051,198,482
10/1/20142.052.302.002.102,563,868
9/30/20142.052.271.952.152,783,382
9/29/20142.172.382.012.052,370,115
9/26/20142.212.442.152.361,942,368
9/25/20142.412.472.152.262,346,205
9/24/20142.662.732.482.551,954,516
9/23/20142.892.972.732.782,269,533
9/22/20143.253.252.832.986,248,470
9/19/20142.912.972.602.814,224,156
9/18/20143.013.302.802.996,984,726
9/17/20144.074.292.882.9828,787,572
9/16/20143.013.382.552.607,806,904
9/15/20145.105.152.752.8814,758,784
9/12/20143.335.753.085.7018,844,402
9/11/20143.513.702.803.183,949,611
9/10/20141.774.751.773.8021,473,199
9/9/20141.771.811.661.7322,890
9/8/20141.671.791.671.7119,519
9/5/20141.591.701.571.6120,934
9/4/20141.621.621.501.564,625
9/3/20141.571.701.471.6521,939
9/2/20141.421.601.421.578,014
8/29/20141.631.631.491.5325,429
8/28/20141.681.681.501.5239,249
8/27/20141.681.681.511.628,994
8/26/20141.581.651.541.649,319
8/25/20141.651.751.621.624,182
8/22/20141.671.841.591.6217,132
8/21/20141.591.641.471.618,034
8/20/20141.831.831.601.665,975
8/19/20141.801.851.681.7211,608
8/18/20141.671.901.651.7528,896
8/15/20141.711.741.531.6222,084
8/14/20141.781.831.721.7910,934
8/13/20141.881.881.751.7814,441
8/12/20141.821.871.761.7923,706
8/11/20141.971.981.751.8136,675
8/8/20141.991.991.891.917,591
8/7/20141.882.011.831.8752,181
8/6/20141.911.951.801.9046,766
8/5/20141.931.991.921.9518,690
8/4/20142.022.021.891.9265,000
8/1/20142.202.202.012.0317,499
7/31/20142.202.202.032.0896,277
7/30/20142.052.122.002.0981,454
  • Showing 1-100 of 1,023 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center