Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Net Element Inc (NQ: NETE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 04, 2021 13.09 0 +1.04(+8.63%)
Nov 03, 2021 10.85 12.17 10.75 12.05 1,249,158 +0.96(+8.66%)
Nov 02, 2021 8.940 11.75 8.584 11.09 3,958,202 +2.16(+24.19%)
Nov 01, 2021 9.380 9.839 8.880 8.930 551,625 -0.36(-3.88%)
Oct 29, 2021 8.510 9.680 8.432 9.290 633,741 +0.87(+10.33%)
Oct 28, 2021 8.040 9.000 8.010 8.420 623,066 +0.40(+4.99%)
Oct 27, 2021 7.980 8.441 7.870 8.020 225,026 +0.31(+4.02%)
Oct 26, 2021 7.450 7.710 99,534 +0.29(+3.91%)
Oct 25, 2021 7.140 7.660 7.140 7.420 118,949 +0.28(+3.92%)
Oct 22, 2021 7.450 7.540 6.950 7.140 114,799 -0.32(-4.29%)
Oct 21, 2021 7.590 7.804 7.450 7.460 42,808 -0.15(-1.97%)
Oct 20, 2021 7.720 7.787 7.525 7.610 52,629 -0.03(-0.39%)
Oct 19, 2021 7.640 7.860 7.420 7.640 90,120 +0.12(+1.60%)
Oct 18, 2021 7.580 7.950 7.410 7.520 62,852 -0.02(-0.27%)
Oct 15, 2021 8.010 8.010 7.500 7.540 51,537 -0.33(-4.19%)
Oct 14, 2021 8.150 8.150 7.820 7.870 36,110 -0.20(-2.48%)
Oct 13, 2021 7.690 8.070 7.670 8.070 71,665 +0.38(+4.94%)
Oct 12, 2021 7.600 7.900 7.600 7.690 116,933 +0.12(+1.59%)
Oct 11, 2021 7.520 7.823 7.466 7.570 84,688 -0.07(-0.92%)
Oct 08, 2021 7.850 7.940 7.570 7.640 85,922 -0.25(-3.17%)
Oct 07, 2021 7.430 8.070 7.385 7.890 85,899 +0.53(+7.20%)
Oct 06, 2021 7.600 7.650 7.280 7.360 120,783 -0.34(-4.42%)
Oct 05, 2021 7.700 7.960 7.634 7.700 145,736 +0.01(+0.13%)
Oct 04, 2021 8.140 8.233 7.615 7.690 159,883 -0.53(-6.45%)
Oct 01, 2021 8.380 8.410 8.051 8.220 148,509 -0.02(-0.24%)
Sep 30, 2021 8.270 8.310 8.080 8.240 99,426 -0.03(-0.36%)
Sep 29, 2021 8.690 9.174 8.200 8.270 118,107 -0.40(-4.61%)
Sep 28, 2021 9.200 9.200 8.650 8.670 126,366 -0.52(-5.66%)
Sep 27, 2021 9.250 9.430 8.990 9.190 181,430 +0.16(+1.77%)
Sep 24, 2021 8.680 9.190 8.675 9.030 95,310 +0.16(+1.80%)
Sep 23, 2021 8.700 9.000 8.500 8.870 210,196 +0.44(+5.22%)
Sep 22, 2021 8.290 8.730 8.150 8.430 174,095 +0.18(+2.18%)
Sep 21, 2021 8.920 9.920 8.170 8.250 920,723 -0.66(-7.41%)
Sep 20, 2021 8.900 8.990 8.520 8.910 197,546 -0.30(-3.26%)
Sep 17, 2021 9.310 9.310 9.040 9.210 74,727 -0.08(-0.86%)
Sep 16, 2021 9.330 9.400 9.101 9.290 75,480 -0.07(-0.75%)
Sep 15, 2021 9.150 9.420 8.910 9.360 140,583 +0.21(+2.30%)
Sep 14, 2021 9.240 9.470 9.020 9.150 323,133 -0.09(-0.97%)
Sep 13, 2021 9.620 9.620 9.030 9.240 314,255 -0.41(-4.25%)
Sep 10, 2021 9.940 9.942 9.600 9.650 134,610 -0.20(-2.03%)
Sep 09, 2021 10.01 10.05 9.730 9.850 174,430 -0.08(-0.81%)
Sep 08, 2021 9.700 10.35 9.330 9.930 809,851 +0.18(+1.85%)
Sep 07, 2021 9.790 9.850 9.551 9.750 214,230 -0.02(-0.20%)
Sep 03, 2021 9.970 10.04 9.600 9.770 541,572 -0.23(-2.30%)
Sep 02, 2021 9.920 10.19 9.830 10.00 383,540 +0.10(+1.01%)
Sep 01, 2021 10.53 11.02 9.790 9.900 1,078,463 -1.04(-9.51%)
Aug 31, 2021 10.00 13.49 9.780 10.94 10,699,549 +0.85(+8.42%)
Aug 30, 2021 10.15 10.46 9.700 10.09 400,733 +0.06(+0.60%)
Aug 27, 2021 10.61 10.61 9.840 10.03 260,075 -0.58(-5.47%)
Aug 26, 2021 11.03 11.12 10.42 10.61 313,318 -0.53(-4.76%)
Aug 25, 2021 11.22 11.29 10.75 11.14 552,275 -0.01(-0.09%)
Aug 24, 2021 10.94 11.58 10.75 11.15 923,467 +0.25(+2.29%)
Aug 23, 2021 10.27 11.07 10.27 10.90 238,709 +0.71(+6.97%)
Aug 20, 2021 9.950 10.34 9.950 10.19 89,640 +0.32(+3.24%)
Aug 19, 2021 10.20 10.26 9.760 9.870 108,275 -0.44(-4.27%)
Aug 18, 2021 10.15 10.64 10.00 10.31 177,787 +0.22(+2.18%)
Aug 17, 2021 10.68 10.89 9.577 10.09 333,269 -0.80(-7.35%)
Aug 16, 2021 11.21 11.21 10.50 10.89 255,087 -0.27(-2.42%)
Aug 13, 2021 11.54 11.56 11.07 11.16 170,851 -0.34(-2.96%)
Aug 12, 2021 11.65 11.86 11.26 11.50 177,457 -0.23(-1.96%)
Aug 11, 2021 12.00 12.00 11.44 11.73 235,665 -0.16(-1.35%)
Aug 10, 2021 12.13 12.29 11.62 11.89 336,499 -0.13(-1.08%)
Aug 09, 2021 11.69 12.28 11.40 12.02 182,731 +0.33(+2.82%)
Aug 06, 2021 11.83 11.89 11.55 11.69 55,281 -0.04(-0.34%)
Aug 05, 2021 11.28 11.94 11.25 11.73 366,537 +0.54(+4.83%)
Aug 04, 2021 11.63 11.71 10.90 11.19 171,020 -0.61(-5.17%)
Aug 03, 2021 12.81 13.20 11.53 11.80 1,774,512 -0.32(-2.64%)
Aug 02, 2021 12.22 12.35 12.03 12.12 55,586 -0.03(-0.25%)
Jul 30, 2021 12.02 12.37 12.00 12.15 50,851 +0.00(+0.00%)
Jul 29, 2021 12.03 12.64 11.85 12.15 199,876 +0.12(+1.00%)
Jul 28, 2021 11.57 12.23 11.49 12.03 510,143 +0.69(+6.08%)
Jul 27, 2021 11.53 11.59 11.03 11.34 58,922 -0.16(-1.39%)
Jul 26, 2021 11.36 11.65 11.25 11.50 64,960 +0.13(+1.14%)
Jul 23, 2021 11.61 11.61 11.19 11.37 48,317 -0.24(-2.07%)
Jul 22, 2021 11.69 11.69 11.12 11.61 55,051 -0.12(-1.02%)
Jul 21, 2021 11.44 12.81 11.37 11.73 498,582 +0.37(+3.26%)
Jul 20, 2021 11.27 11.48 11.03 11.36 67,101 +0.25(+2.25%)
Jul 19, 2021 11.01 11.22 10.75 11.11 58,768 -0.14(-1.24%)
Jul 16, 2021 11.50 11.68 11.18 11.25 77,465 -0.20(-1.75%)
Jul 15, 2021 11.27 11.64 10.76 11.45 109,381 +0.15(+1.33%)
Jul 14, 2021 11.73 11.87 11.26 11.30 89,128 -0.35(-3.00%)
Jul 13, 2021 12.15 12.31 11.50 11.65 127,268 -0.68(-5.52%)
Jul 12, 2021 12.25 12.93 12.03 12.33 168,527 +0.07(+0.57%)
Jul 09, 2021 11.37 12.80 11.21 12.26 411,842 +0.95(+8.40%)
Jul 08, 2021 11.73 11.74 11.13 11.31 121,458 -0.71(-5.91%)
Jul 07, 2021 11.42 12.07 11.07 12.02 352,556 +0.70(+6.18%)
Jul 06, 2021 11.39 11.49 11.03 11.32 67,957 -0.05(-0.44%)
Jul 02, 2021 11.90 12.06 11.26 11.37 82,377 -0.61(-5.09%)
Jul 01, 2021 12.96 12.97 11.78 11.98 147,648 -0.94(-7.28%)
Jun 30, 2021 12.40 12.92 11.89 12.92 179,432 +0.57(+4.62%)
Jun 29, 2021 11.71 12.41 11.33 12.35 218,233 +0.70(+6.01%)
Jun 28, 2021 11.86 11.98 11.62 11.65 117,908 -0.24(-2.02%)
Jun 25, 2021 11.98 11.99 11.76 11.89 57,610 +0.01(+0.08%)
Jun 24, 2021 11.63 12.05 11.58 11.88 116,357 +0.22(+1.89%)
Jun 23, 2021 11.51 11.85 11.33 11.66 127,133 +0.22(+1.92%)
Jun 22, 2021 11.12 11.44 11.00 11.44 36,364 +0.02(+0.18%)
Jun 21, 2021 11.61 11.61 11.09 11.42 81,427 -0.05(-0.44%)
Jun 18, 2021 11.78 11.83 11.34 11.47 50,792 -0.20(-1.71%)
Jun 17, 2021 11.76 12.50 11.51 11.67 181,541 -0.12(-1.02%)
Jun 16, 2021 11.11 11.85 11.03 11.79 96,282 +0.59(+5.27%)
Jun 15, 2021 11.74 11.74 11.01 11.20 130,793 -0.57(-4.84%)
Jun 14, 2021 10.93 11.95 10.93 11.77 228,822 +0.65(+5.85%)
Jun 11, 2021 10.75 11.23 10.75 11.12 78,675 +0.36(+3.35%)
Jun 10, 2021 11.00 11.20 10.66 10.76 62,621 -0.21(-1.91%)
Jun 09, 2021 11.21 11.27 10.93 10.97 52,079 -0.24(-2.14%)
Jun 08, 2021 11.41 11.65 11.02 11.21 100,309 -0.08(-0.71%)
Jun 07, 2021 10.78 11.33 10.66 11.29 151,454 +0.46(+4.25%)
Jun 04, 2021 10.54 11.08 10.37 10.83 81,689 +0.46(+4.44%)
Jun 03, 2021 10.64 10.87 10.33 10.37 107,865 -0.33(-3.08%)
Jun 02, 2021 10.89 11.06 10.60 10.70 94,981 -0.14(-1.29%)
Jun 01, 2021 10.61 11.13 10.45 10.84 122,287 +0.51(+4.94%)
May 28, 2021 10.48 10.60 10.33 10.33 50,654 -0.28(-2.64%)
May 27, 2021 10.89 10.89 10.50 10.61 61,214 -0.17(-1.58%)
May 26, 2021 10.38 10.91 10.38 10.78 80,948 +0.45(+4.36%)
May 25, 2021 10.86 10.87 10.33 10.33 79,770 -0.42(-3.91%)
May 24, 2021 10.72 10.90 10.60 10.75 168,429 +0.08(+0.75%)
May 21, 2021 10.90 11.05 10.62 10.67 110,515 -0.24(-2.20%)
May 20, 2021 10.92 11.11 10.61 10.91 101,748 -0.13(-1.18%)
May 19, 2021 10.98 11.38 10.52 11.04 232,701 +0.01(+0.09%)
May 18, 2021 10.83 11.43 10.12 11.03 258,058 -0.12(-1.08%)
May 17, 2021 11.97 12.12 10.55 11.15 774,517 +0.31(+2.86%)
May 14, 2021 10.21 11.21 9.860 10.84 335,510 +1.53(+16.43%)
May 13, 2021 9.760 10.05 9.200 9.310 100,327 -0.50(-5.10%)
May 12, 2021 9.900 10.00 9.650 9.810 100,046 -0.01(-0.10%)
May 11, 2021 9.100 9.820 8.910 9.820 82,949 +0.37(+3.92%)
May 10, 2021 9.970 9.970 9.400 9.450 72,930 -0.34(-3.47%)
May 07, 2021 9.680 9.991 9.580 9.790 86,799 +0.21(+2.19%)
May 06, 2021 9.730 9.790 9.290 9.580 81,300 -0.25(-2.54%)
May 05, 2021 10.17 10.37 9.800 9.830 75,148 -0.33(-3.25%)
May 04, 2021 10.16 10.24 9.620 10.16 86,404 -0.09(-0.88%)
May 03, 2021 10.96 10.96 10.22 10.25 144,024 -1.13(-9.93%)
Apr 30, 2021 11.10 11.50 10.88 11.38 80,800 +0.07(+0.62%)
Apr 29, 2021 12.00 12.00 10.88 11.31 108,951 -0.39(-3.33%)
Apr 28, 2021 11.10 11.71 10.91 11.70 119,547 +0.70(+6.36%)
Apr 27, 2021 11.45 11.64 10.91 11.00 91,820 -0.35(-3.08%)
Apr 26, 2021 11.00 11.35 10.71 11.35 139,904 +0.65(+6.07%)
Apr 23, 2021 10.01 10.70 9.924 10.70 106,900 +0.78(+7.86%)
Apr 22, 2021 9.950 10.33 9.750 9.920 82,680 +0.04(+0.40%)
Apr 21, 2021 9.290 10.05 9.270 9.880 106,830 +0.71(+7.74%)
Apr 20, 2021 9.650 9.885 9.070 9.170 106,832 -0.55(-5.66%)
Apr 19, 2021 9.900 10.01 9.580 9.720 72,911 -0.22(-2.21%)
Apr 16, 2021 10.15 10.25 9.700 9.940 146,000 -0.21(-2.07%)
Apr 15, 2021 10.70 10.70 9.900 10.15 149,335 -0.38(-3.61%)
Apr 14, 2021 10.53 10.96 10.41 10.53 182,047 +0.03(+0.29%)
Apr 13, 2021 10.40 10.55 10.32 10.50 85,655 +0.11(+1.06%)
Apr 12, 2021 11.24 11.32 10.30 10.39 203,709 -1.08(-9.42%)
Apr 09, 2021 11.31 11.70 11.19 11.47 104,200 +0.07(+0.61%)
Apr 08, 2021 11.75 11.77 11.26 11.40 106,117 -0.45(-3.80%)
Apr 07, 2021 11.84 12.02 11.57 11.85 134,490 +0.18(+1.54%)
Apr 06, 2021 11.15 12.67 11.15 11.67 617,276 +0.39(+3.46%)
Apr 05, 2021 11.06 11.63 11.06 11.28 157,626 -0.25(-2.17%)
Apr 01, 2021 11.42 11.84 11.06 11.53 212,900 +0.61(+5.59%)
Mar 31, 2021 11.11 11.67 10.79 10.92 591,588 +0.20(+1.87%)
Mar 30, 2021 10.53 10.89 10.16 10.72 128,407 +0.03(+0.28%)
Mar 29, 2021 11.00 11.19 10.45 10.69 141,286 -0.40(-3.61%)
Mar 26, 2021 11.30 11.56 10.77 11.09 119,200 -0.01(-0.09%)
Mar 25, 2021 10.80 11.24 10.35 11.10 263,716 -0.19(-1.68%)
Mar 24, 2021 11.90 12.14 11.16 11.29 123,562 -0.65(-5.44%)
Mar 23, 2021 12.76 12.96 11.80 11.94 214,980 -1.03(-7.94%)
Mar 22, 2021 13.17 13.47 12.74 12.97 154,846 -0.12(-0.92%)
Mar 19, 2021 12.76 13.26 12.35 13.09 408,900 +0.68(+5.48%)
Mar 18, 2021 12.85 13.20 12.26 12.41 163,399 -0.53(-4.10%)
Mar 17, 2021 12.22 13.08 12.06 12.94 232,552 +0.47(+3.77%)
Mar 16, 2021 12.47 13.20 11.95 12.47 395,510 -0.11(-0.87%)
Mar 15, 2021 12.53 12.69 12.16 12.58 200,844 +0.23(+1.86%)
Mar 12, 2021 12.20 13.16 11.79 12.35 766,500 -0.38(-2.99%)
Mar 11, 2021 11.95 14.44 11.41 12.73 2,161,743 +1.58(+14.17%)
Mar 10, 2021 11.35 11.62 10.97 11.15 344,198 +0.08(+0.72%)
Mar 09, 2021 10.35 11.08 10.16 11.07 628,582 +0.79(+7.68%)
Mar 08, 2021 11.32 12.32 9.620 10.28 2,974,921 +1.39(+15.64%)
Mar 05, 2021 9.220 9.220 7.720 8.890 412,300 +0.05(+0.57%)
Mar 04, 2021 10.48 10.69 8.500 8.840 572,511 -1.90(-17.69%)
Mar 03, 2021 12.17 12.40 10.66 10.74 498,648 -1.34(-11.09%)
Mar 02, 2021 11.53 12.49 11.49 12.08 716,931 +0.90(+8.05%)
Mar 01, 2021 10.67 11.42 10.51 11.18 517,020 +0.90(+8.75%)
Feb 26, 2021 11.31 11.48 10.17 10.28 329,100 -0.36(-3.38%)
Feb 25, 2021 11.80 11.88 10.43 10.64 629,828 -1.24(-10.44%)
Feb 24, 2021 12.07 12.35 11.75 11.88 302,146 +0.20(+1.71%)
Feb 23, 2021 12.41 12.52 11.14 11.68 618,885 -1.40(-10.70%)
Feb 22, 2021 14.11 14.47 13.01 13.08 657,711 -1.66(-11.26%)
Feb 19, 2021 16.45 16.74 14.53 14.74 1,147,100 -2.37(-13.85%)
Feb 18, 2021 14.79 17.87 14.49 17.11 2,822,268 +1.75(+11.39%)
Feb 17, 2021 14.01 15.58 13.35 15.36 824,533 +1.30(+9.25%)
Feb 16, 2021 14.22 14.65 13.68 14.06 281,522 -0.07(-0.50%)
Feb 12, 2021 14.10 14.30 13.77 14.13 305,500 +0.08(+0.57%)
Feb 11, 2021 14.59 14.78 13.40 14.05 411,444 -0.50(-3.44%)
Feb 10, 2021 14.92 15.95 13.45 14.55 1,961,944 +0.01(+0.07%)
Feb 09, 2021 14.11 15.20 13.83 14.54 691,964 +0.29(+2.04%)
Feb 08, 2021 13.31 14.28 13.16 14.25 697,313 +0.99(+7.47%)
Feb 05, 2021 13.58 13.58 12.91 13.26 197,600 -0.21(-1.56%)
Feb 04, 2021 13.19 13.66 12.97 13.47 456,653 +0.44(+3.38%)
Feb 03, 2021 12.90 13.39 12.86 13.03 374,135 +0.04(+0.31%)
Feb 02, 2021 12.85 13.11 12.41 12.99 494,637 +0.24(+1.88%)
Feb 01, 2021 12.50 13.40 12.10 12.75 829,003 +0.16(+1.27%)
Jan 29, 2021 13.14 13.69 12.17 12.59 540,200 -0.46(-3.52%)
Jan 28, 2021 12.76 13.48 12.15 13.05 707,519 +0.31(+2.43%)
Jan 27, 2021 13.04 13.59 12.41 12.74 714,723 -0.77(-5.70%)
Jan 26, 2021 13.78 14.07 13.30 13.51 598,949 -0.15(-1.10%)
Jan 25, 2021 14.10 14.34 12.88 13.66 1,027,617 +0.00(+0.00%)
Jan 22, 2021 14.51 14.66 13.52 13.66 1,062,400 -0.95(-6.50%)
Jan 21, 2021 13.96 15.97 13.41 14.61 2,851,804 +1.37(+10.35%)
Jan 20, 2021 13.82 13.90 12.70 13.24 733,187 -0.49(-3.57%)
Jan 19, 2021 13.30 14.45 12.90 13.73 885,078 +0.52(+3.94%)
Jan 15, 2021 13.80 13.96 12.81 13.21 808,800 -0.40(-2.94%)
Jan 14, 2021 14.48 14.94 13.50 13.61 658,636 -1.14(-7.73%)
Jan 13, 2021 14.75 14.88 13.80 14.75 667,443 -0.09(-0.61%)
Jan 12, 2021 13.92 15.40 13.69 14.84 1,228,246 +0.94(+6.76%)
Jan 11, 2021 13.54 14.74 13.47 13.90 1,003,441 +0.67(+5.06%)
Jan 08, 2021 13.91 14.10 12.84 13.23 796,600 -1.05(-7.35%)
Jan 07, 2021 12.45 14.44 12.41 14.28 1,799,214 +1.96(+15.91%)
Jan 06, 2021 12.37 13.20 12.08 12.32 703,070 -0.01(-0.08%)
Jan 05, 2021 12.63 12.75 12.06 12.33 486,727 -0.02(-0.16%)
Jan 04, 2021 13.65 13.81 12.20 12.35 947,487 -1.60(-11.47%)
Dec 31, 2020 13.95 13.95 13.95 49,840,908 -2.35(-14.42%)
Dec 30, 2020 15.01 19.15 14.08 16.30 49,840,908 +5.00(+44.25%)
Dec 29, 2020 12.51 13.20 11.10 11.30 933,852 -0.99(-8.06%)
Dec 28, 2020 12.40 12.46 11.84 12.29 888,501 +0.05(+0.41%)
Dec 24, 2020 12.30 12.59 12.03 12.24 393,800 +0.07(+0.58%)
Dec 23, 2020 12.60 12.85 12.09 12.17 520,228 -0.33(-2.64%)
Dec 22, 2020 13.10 13.20 11.93 12.50 831,685 -0.46(-3.55%)
Dec 21, 2020 12.03 13.40 11.71 12.96 1,350,468 +1.05(+8.82%)
Dec 18, 2020 11.80 12.29 11.43 11.91 673,400 +0.07(+0.59%)
Dec 17, 2020 12.35 12.56 11.55 11.84 1,010,235 -0.62(-4.98%)
Dec 16, 2020 12.49 12.97 11.79 12.46 819,154 +0.05(+0.40%)
Dec 15, 2020 13.78 13.83 12.35 12.41 1,490,095 -1.39(-10.07%)
Dec 14, 2020 13.56 15.33 12.12 13.80 3,081,153 +0.40(+2.99%)
Dec 11, 2020 13.37 15.18 12.51 13.40 3,316,100 -0.54(-3.87%)
Dec 10, 2020 11.01 14.60 10.63 13.94 3,573,938 +2.62(+23.14%)
Dec 09, 2020 11.64 12.69 10.88 11.32 1,745,656 -0.60(-5.03%)
Dec 08, 2020 11.05 12.14 10.14 11.92 2,083,721 +0.82(+7.39%)
Dec 07, 2020 11.54 11.72 10.52 11.10 1,575,390 -0.23(-2.03%)
Dec 04, 2020 9.630 11.38 9.600 11.33 1,542,000 +1.64(+16.92%)
Dec 03, 2020 9.740 10.20 9.490 9.690 442,215 +0.35(+3.75%)
Dec 02, 2020 10.15 10.20 9.110 9.340 696,160 -1.48(-13.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.