Net Element Inc $2.75

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : NETE  
Industries : Internet / Internet Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NETE historical data

Date Open High Low Close Volume
4/22/20142.852.872.702.757,536
4/21/20142.753.002.732.916,976
4/17/20142.632.962.582.745,358
4/16/20142.702.722.502.653,694
4/15/20142.562.942.502.776,819
4/14/20142.652.682.602.644,978
4/11/20142.912.912.772.824,598
4/10/20143.113.112.822.949,218
4/9/20142.903.142.883.104,546
4/8/20143.053.052.802.862,571
4/7/20142.963.062.852.862,876
4/4/20143.003.083.003.061,546
4/3/20143.283.493.003.1413,062
4/2/20143.253.393.153.3519,958
4/1/20143.403.403.303.369,798
3/31/20143.423.503.353.473,813
3/28/20143.403.423.403.42805
3/27/20143.643.643.403.449,726
3/26/20143.654.003.503.5913,061
3/25/20143.343.703.343.6210,927
3/24/20143.503.503.353.355,834
3/21/20143.703.703.533.544,122
3/20/20143.713.873.713.872,522
3/19/20143.303.333.303.331,219
3/18/20143.283.453.273.453,481
3/17/20143.283.453.263.323,456
3/14/20143.253.263.253.261,000
3/13/20143.383.383.253.301,624
3/12/20143.353.403.253.377,842
3/11/20143.433.633.223.5412,390
3/10/20143.493.503.483.481,652
3/7/20143.613.653.413.481,404
3/6/20143.413.603.413.601,273
3/5/20143.533.533.433.443,765
3/4/20143.503.653.503.596,904
3/3/20143.603.603.553.551,549
2/28/20143.763.953.683.687,666
2/27/20143.643.803.603.807,354
2/26/20143.793.793.513.726,544
2/25/20143.764.213.553.7713,896
2/24/20143.683.823.473.807,635
2/21/20143.994.003.613.6113,758
2/20/20143.454.313.454.0020,017
2/19/20143.643.793.553.5614,470
2/18/20143.423.583.423.583,353
2/14/20143.463.463.453.45953
2/13/20143.573.573.363.462,277
2/12/20143.333.403.313.375,772
2/11/20143.263.333.263.33878
2/10/20143.393.393.153.308,642
2/7/20143.253.473.253.282,916
2/6/20143.543.543.193.298,370
2/5/20143.943.943.543.564,750
2/4/20143.683.943.643.9416,221
2/3/20144.394.394.034.039,198
1/31/20144.234.644.234.567,321
1/30/20144.204.394.114.389,743
1/29/20144.654.674.354.423,120
1/28/20144.905.174.324.6814,332
1/27/20144.905.174.905.003,373
1/24/20144.905.104.904.914,253
1/23/20145.005.124.904.9010,822
1/22/20145.255.254.904.9118,564
1/21/20145.255.254.925.174,480
1/17/20144.925.354.925.2212,984
1/16/20144.955.114.684.9513,567
1/15/20144.505.054.374.9019,099
1/14/20144.324.674.324.5616,947
1/13/20144.444.494.004.288,964
1/10/20144.204.504.204.503,801
1/9/20144.254.364.154.324,737
1/8/20144.274.274.214.215,131
1/7/20144.294.304.054.203,750
1/6/20144.604.604.084.1012,284
1/3/20144.614.954.294.5911,699
1/2/20144.564.964.264.5529,191
12/31/20133.984.503.954.3723,321
12/30/20133.504.813.503.9170,463
12/27/20132.803.542.763.4419,668
12/26/20132.683.052.682.776,386
12/24/20132.632.772.612.61950
12/23/20132.532.642.502.585,122
12/20/20132.502.522.472.519,912
12/19/20132.632.742.372.5014,725
12/18/20132.342.652.342.5411,247
12/17/20132.262.352.232.353,854
12/16/20132.332.332.202.267,501
12/13/20132.232.312.232.316,775
12/12/20132.292.362.202.245,034
12/11/20132.302.302.262.262,314
12/10/20132.312.312.302.311,918
12/9/20132.442.452.302.341,700
12/6/20132.452.502.362.361,907
12/5/20132.372.502.122.301,671
12/4/20132.462.472.342.341,279
12/3/20132.482.502.472.4710,122
12/2/20132.672.672.442.483,917
11/29/20132.662.682.532.682,177
11/27/20132.622.682.542.652,900
11/26/20132.602.612.472.603,753
Trading Center