$0.21 +0.01 (%) Net Element Inc - NASDAQ

Feb. 12, 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
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
12/4/20150.190.290.180.2624,442,789
12/3/20150.240.250.160.1816,890,534
12/2/20150.400.430.220.2444,771,901
12/1/20150.330.430.280.4233,340,056
11/30/20150.200.290.190.2423,524,306
11/27/20150.170.190.150.1514,090,818
11/25/20150.090.200.080.1431,441,529
11/24/20150.070.080.060.081,345,398
11/23/20150.070.070.060.07370,156
11/20/20150.070.070.060.06779,935
11/19/20150.060.080.060.07915,106
11/18/20150.080.080.050.062,581,376
11/17/20150.090.090.070.081,013,607
11/16/20150.090.090.080.08828,505
11/13/20150.080.090.080.08404,072
11/12/20150.080.090.080.08459,284
11/11/20150.090.100.080.08903,976
11/10/20150.090.090.090.09539,092
11/9/20150.090.100.090.09344,113
11/6/20150.090.100.090.09267,033
11/5/20150.090.100.090.09519,668
11/4/20150.100.100.090.09386,098
11/3/20150.110.110.090.091,264,934
11/2/20150.110.110.100.10888,220
10/30/20150.110.110.090.111,398,443
10/29/20150.090.120.080.113,445,048
10/28/20150.100.100.080.091,333,612
10/27/20150.100.120.090.102,277,288
10/26/20150.110.120.100.101,883,466
10/23/20150.130.130.120.12892,071
10/22/20150.130.140.130.13520,640
10/21/20150.130.140.130.13779,506
10/20/20150.130.140.130.131,252,948
10/19/20150.130.150.130.13895,607
10/16/20150.150.180.130.145,798,540
10/15/20150.130.140.120.141,183,869
10/14/20150.140.140.120.131,432,470
10/13/20150.140.150.130.14629,829
10/12/20150.150.150.130.14525,071
10/9/20150.140.150.140.15858,265
10/8/20150.160.170.140.143,393,218
10/7/20150.170.180.170.17335,902
10/6/20150.180.190.170.17345,125
10/5/20150.180.180.170.18413,638
10/2/20150.160.180.160.18239,642
10/1/20150.160.180.160.17758,017
9/30/20150.160.160.150.16571,910
9/29/20150.170.170.150.161,024,672
9/28/20150.180.180.160.181,260,580
9/25/20150.190.190.170.181,245,726
9/24/20150.180.190.170.18267,960
9/23/20150.180.200.180.18667,619
9/22/20150.170.200.170.19901,434
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center