$1.17 -0.06 (%) Net Element Inc - NASDAQ

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NETE historical data

Date Open High Low Close Volume
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
2/4/20151.141.181.131.17105,642
2/3/20151.121.281.101.13909,106
2/2/20151.111.151.061.11370,546
1/30/20151.111.191.111.12305,792
1/29/20151.231.251.131.14438,424
1/28/20151.191.431.191.252,870,745
1/27/20151.111.221.111.17334,435
1/26/20151.141.151.121.1256,438
1/23/20151.101.151.101.13144,824
1/22/20151.141.171.131.1379,162
1/21/20151.151.181.101.15233,298
1/20/20151.101.221.101.13803,322
1/16/20151.061.151.031.11201,349
1/15/20151.161.161.051.06212,429
1/14/20151.101.181.101.13157,709
1/13/20151.181.211.121.12152,333
1/12/20151.201.211.121.17130,530
1/9/20151.201.231.121.20318,339
1/8/20151.131.401.131.161,372,622
1/7/20151.161.191.111.11160,426
1/6/20151.161.191.101.1574,894
1/5/20151.161.201.151.1881,148
1/2/20151.111.181.111.18100,446
12/31/20141.131.191.101.13386,086
12/30/20141.171.201.071.11423,240
12/29/20141.211.251.161.19160,054
12/26/20141.221.301.211.2187,733
12/24/20141.231.271.201.2049,054
12/23/20141.181.301.151.20291,044
12/22/20141.191.241.171.20180,825
12/19/20141.281.301.161.19265,160
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
  • Showing 1-100 of 1,070 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center