$0.34 -0.00 (%) Net Element Inc - NASDAQ

Apr. 29, 2016 | 03:59 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
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
4/6/20160.240.250.220.242,682,061
4/5/20160.270.270.210.225,783,052
4/4/20160.290.290.260.272,787,495
4/1/20160.330.340.260.285,167,335
3/31/20160.400.400.260.3113,643,403
3/30/20160.430.440.400.435,266,955
3/29/20160.420.420.380.413,672,862
3/28/20160.400.420.370.414,314,891
3/24/20160.420.420.370.413,696,568
3/23/20160.430.450.360.399,517,439
3/22/20160.320.410.320.4010,800,523
3/21/20160.310.320.290.321,999,267
3/18/20160.320.320.290.293,060,941
3/17/20160.300.320.290.303,594,093
3/16/20160.280.310.280.303,806,883
3/15/20160.300.350.250.2814,320,035
3/14/20160.230.290.230.298,447,717
3/11/20160.220.230.210.231,501,702
3/10/20160.240.240.210.212,082,816
3/9/20160.210.250.210.236,143,756
3/8/20160.200.210.200.20616,707
3/7/20160.200.210.200.20440,784
3/4/20160.200.210.200.20693,420
3/3/20160.200.210.200.20541,581
3/2/20160.200.210.200.20400,333
3/1/20160.210.210.200.20305,234
2/29/20160.200.210.190.21665,555
2/26/20160.200.200.190.19789,968
2/25/20160.200.200.190.20445,189
2/24/20160.210.210.190.19665,390
2/23/20160.200.210.190.19578,399
2/22/20160.210.210.200.20276,227
2/19/20160.200.200.200.20260,695
2/18/20160.210.210.200.20956,830
2/17/20160.220.220.210.21448,499
2/16/20160.210.210.200.21741,077
2/12/20160.210.210.200.21647,159
2/11/20160.210.210.190.19742,217
2/10/20160.200.210.200.20787,797
2/9/20160.220.220.190.201,645,862
2/8/20160.230.240.210.22771,246
2/5/20160.230.240.220.231,588,427
2/4/20160.230.260.210.236,576,851
2/3/20160.210.220.210.211,184,014
2/2/20160.220.230.210.221,037,883
2/1/20160.220.230.210.221,420,331
1/29/20160.200.250.200.233,854,156
1/28/20160.210.220.200.211,024,921
1/27/20160.220.220.180.201,498,350
1/26/20160.230.230.200.21980,734
1/25/20160.220.250.200.223,703,414
1/22/20160.220.220.190.212,380,945
1/21/20160.200.210.180.181,211,655
1/20/20160.220.230.190.202,756,772
1/19/20160.180.240.160.213,281,424
1/15/20160.170.170.150.161,539,192
1/14/20160.170.180.160.17917,385
1/13/20160.190.190.170.171,088,048
1/12/20160.210.210.180.19895,437
1/11/20160.200.220.200.20890,243
1/8/20160.220.230.200.201,874,948
1/7/20160.190.240.180.202,946,895
1/6/20160.200.220.190.191,002,948
1/5/20160.210.210.190.20793,077
1/4/20160.180.220.170.221,908,200
12/31/20150.190.200.180.191,904,518
12/30/20150.210.220.190.20946,756
12/29/20150.210.220.200.201,531,352
12/28/20150.220.230.210.211,315,726
12/24/20150.230.230.210.21666,097
12/23/20150.220.240.210.222,802,983
12/22/20150.240.250.230.231,785,981
12/21/20150.260.270.230.241,854,215
12/18/20150.240.260.210.264,197,648
12/17/20150.230.230.180.233,385,719
12/16/20150.230.260.210.233,010,551
12/15/20150.210.260.210.235,431,784
12/14/20150.280.280.210.237,196,650
12/11/20150.290.300.250.263,332,284
12/10/20150.290.310.270.286,200,583
12/9/20150.300.330.280.287,995,248
12/8/20150.250.310.240.297,032,269
12/7/20150.340.380.290.3026,157,557
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center