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%)
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.