$0.40 0.00 (%) Net Element Inc - NASDAQ

Jun. 29, 2015 | 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
6/29/20150.430.430.380.40909,786
6/26/20150.480.490.410.431,071,969
6/25/20150.530.530.480.50549,826
6/24/20150.500.530.500.53770,255
6/23/20150.480.520.460.50647,610
6/22/20150.490.490.460.47108,354
6/19/20150.470.490.430.49738,485
6/18/20150.520.520.430.451,932,099
6/17/20150.470.490.450.45369,953
6/16/20150.510.540.470.49763,487
6/15/20150.570.570.490.51872,854
6/12/20150.550.590.530.55756,437
6/11/20150.570.590.540.55844,264
6/10/20150.670.680.540.564,702,355
6/9/20150.630.630.570.60215,442
6/8/20150.590.670.570.63191,221
6/5/20150.610.620.540.60590,046
6/4/20150.580.720.530.642,511,904
6/3/20150.570.590.550.57220,380
6/2/20150.600.600.570.58171,061
6/1/20150.600.640.580.60152,808
5/29/20150.670.670.610.61495,070
5/28/20150.780.780.650.67914,856
5/27/20150.670.720.620.69661,867
5/26/20150.640.670.630.64118,596
5/22/20150.670.740.660.67164,551
5/21/20150.670.690.600.69658,774
5/20/20150.740.750.650.67516,145
5/19/20150.750.790.750.7643,156
5/18/20150.760.850.750.76158,654
5/15/20150.870.870.730.80584,506
5/14/20150.860.860.810.83214,047
5/13/20150.850.890.810.81757,968
5/12/20150.890.890.850.8590,881
5/11/20150.880.900.800.87381,457
5/8/20150.900.900.800.81264,749
5/7/20151.051.050.810.861,582,364
5/6/20151.141.141.031.04793,490
5/5/20151.161.171.131.15149,091
5/4/20151.141.191.141.16143,677
5/1/20151.161.171.141.16107,563
4/30/20151.161.161.121.15220,697
4/29/20151.171.191.151.1584,409
4/28/20151.181.181.151.16133,263
4/27/20151.151.181.151.1777,031
4/24/20151.181.221.141.17357,541
4/23/20151.221.221.171.17128,444
4/22/20151.251.261.201.20220,860
4/21/20151.211.251.201.24540,915
4/20/20151.191.211.171.20215,402
4/17/20151.191.221.181.19156,326
4/16/20151.191.301.161.201,200,313
4/15/20151.171.221.161.21281,502
4/14/20151.171.181.151.1782,387
4/13/20151.201.211.161.17218,748
4/10/20151.161.221.131.19379,429
4/9/20151.131.171.131.16262,700
4/8/20151.171.181.131.13350,170
4/7/20151.151.201.151.16308,281
4/6/20151.221.221.141.15433,795
4/2/20151.231.241.161.18788,654
4/1/20151.161.211.151.18498,552
3/31/20151.181.201.121.16636,130
3/30/20151.251.281.181.22521,838
3/27/20151.381.421.201.221,596,989
3/26/20151.281.371.251.331,928,299
3/25/20151.201.341.191.272,236,183
3/24/20151.181.201.151.19305,131
3/23/20151.151.201.151.17127,239
3/20/20151.191.191.151.15114,970
3/19/20151.171.231.141.16240,044
3/18/20151.171.201.131.19331,458
3/17/20151.141.181.131.16389,490
3/16/20151.151.201.101.15330,983
3/13/20151.211.241.131.15672,642
3/12/20151.201.371.131.222,751,362
3/11/20151.191.211.161.19162,805
3/10/20151.191.231.131.19266,969
3/9/20151.171.221.161.17152,840
3/6/20151.161.231.141.16425,621
3/5/20151.201.201.161.16275,521
3/4/20151.181.211.151.20170,851
3/3/20151.211.211.181.21131,836
3/2/20151.191.271.181.20317,626
2/27/20151.201.231.161.17243,773
2/26/20151.281.301.201.23251,185
2/25/20151.261.281.251.28156,882
2/24/20151.301.311.251.27231,437
2/23/20151.271.331.201.27515,171
2/20/20151.321.361.251.25245,200
2/19/20151.381.381.211.35609,388
2/18/20151.211.401.211.381,066,114
2/17/20151.321.321.211.24579,466
2/13/20151.151.311.151.291,223,082
2/12/20151.151.201.151.15288,133
2/11/20151.151.231.151.16490,450
2/10/20151.121.151.121.15204,386
2/9/20151.151.191.121.12319,415
2/6/20151.161.251.151.17353,882
2/5/20151.141.221.121.14203,917
  • Showing 1-100 of 1,154 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!