$1.56 +0.03 (%) Net Element Inc - NASDAQ

Oct. 23, 2014 | 12:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NETE historical data

Date Open High Low Close Volume
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
10/3/20142.062.302.022.172,915,150
10/2/20142.062.182.002.051,198,482
10/1/20142.052.302.002.102,563,868
9/30/20142.052.271.952.152,783,382
9/29/20142.172.382.012.052,370,115
9/26/20142.212.442.152.361,942,368
9/25/20142.412.472.152.262,346,205
9/24/20142.662.732.482.551,954,516
9/23/20142.892.972.732.782,269,533
9/22/20143.253.252.832.986,248,470
9/19/20142.912.972.602.814,224,156
9/18/20143.013.302.802.996,984,726
9/17/20144.074.292.882.9828,787,572
9/16/20143.013.382.552.607,806,904
9/15/20145.105.152.752.8814,758,784
9/12/20143.335.753.085.7018,844,402
9/11/20143.513.702.803.183,949,611
9/10/20141.774.751.773.8021,473,199
9/9/20141.771.811.661.7322,890
9/8/20141.671.791.671.7119,519
9/5/20141.591.701.571.6120,934
9/4/20141.621.621.501.564,625
9/3/20141.571.701.471.6521,939
9/2/20141.421.601.421.578,014
8/29/20141.631.631.491.5325,429
8/28/20141.681.681.501.5239,249
8/27/20141.681.681.511.628,994
8/26/20141.581.651.541.649,319
8/25/20141.651.751.621.624,182
8/22/20141.671.841.591.6217,132
8/21/20141.591.641.471.618,034
8/20/20141.831.831.601.665,975
8/19/20141.801.851.681.7211,608
8/18/20141.671.901.651.7528,896
8/15/20141.711.741.531.6222,084
8/14/20141.781.831.721.7910,934
8/13/20141.881.881.751.7814,441
8/12/20141.821.871.761.7923,706
8/11/20141.971.981.751.8136,675
8/8/20141.991.991.891.917,591
8/7/20141.882.011.831.8752,181
8/6/20141.911.951.801.9046,766
8/5/20141.931.991.921.9518,690
8/4/20142.022.021.891.9265,000
8/1/20142.202.202.012.0317,499
7/31/20142.202.202.032.0896,277
7/30/20142.052.122.002.0981,454
7/29/20142.192.192.002.10122,895
7/28/20142.072.172.052.0979,210
7/25/20142.162.202.052.18228,250
7/24/20142.002.152.002.14174,288
7/23/20142.152.461.962.151,106,134
7/22/20141.502.801.372.364,716,302
7/21/20141.001.941.001.45653,747
7/18/20140.951.000.880.9715,792
7/17/20141.081.080.971.0113,618
7/16/20141.121.131.031.0818,945
7/15/20141.181.201.121.1226,396
7/14/20141.271.281.101.2120,099
7/11/20141.401.401.191.29115,083
7/10/20141.741.741.211.36269,532
7/9/20141.801.801.741.74885
7/8/20141.901.901.711.732,674
7/7/20141.801.871.771.8713,163
7/3/20141.751.851.751.8010,221
7/2/20141.841.851.611.6818,097
7/1/20141.872.001.721.8835,730
6/30/20141.821.991.691.9114,047
6/27/20141.671.981.531.82269,326
6/26/20141.711.751.691.729,636
6/25/20141.741.881.511.7249,990
6/24/20141.901.981.671.6854,375
6/23/20142.202.201.851.8524,901
6/20/20142.492.492.152.1935,783
6/19/20142.492.582.392.4311,578
6/18/20142.452.702.442.4912,427
6/17/20142.502.552.412.5213,600
6/16/20142.482.702.402.5332,881
6/13/20142.202.482.062.4216,297
6/12/20142.202.202.162.2012,848
6/11/20142.082.282.082.207,428
6/10/20142.092.221.962.1415,297
6/9/20142.062.141.922.0715,162
6/6/20142.002.001.811.976,899
6/5/20142.012.011.942.008,234
6/4/20141.902.051.851.864,993
6/3/20142.102.131.951.952,835
  • Showing 1-100 of 983 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center