Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2019 3.870 3.920 3.870 3.920 3,100 +0.02(+0.51%)
Nov 27, 2019 3.890 4.150 3.890 3.900 34,800 -0.02(-0.64%)
Nov 26, 2019 3.840 4.025 3.780 3.925 14,492 +0.08(+2.21%)
Nov 25, 2019 3.960 4.010 3.840 3.840 22,731 -0.16(-4.00%)
Nov 22, 2019 3.810 4.160 3.810 4.000 63,400 +0.15(+3.90%)
Nov 21, 2019 3.800 3.920 3.768 3.850 17,369 +0.16(+4.34%)
Nov 20, 2019 3.520 3.890 3.520 3.690 27,224 +0.17(+4.83%)
Nov 19, 2019 3.720 3.770 3.510 3.520 54,574 -0.23(-6.13%)
Nov 18, 2019 4.070 4.070 3.750 3.750 43,361 -0.41(-9.86%)
Nov 15, 2019 4.100 4.160 3.990 4.160 28,200 -0.01(-0.24%)
Nov 14, 2019 4.510 4.520 4.085 4.170 85,377 -0.34(-7.54%)
Nov 13, 2019 4.500 4.540 4.487 4.510 13,361 +0.01(+0.22%)
Nov 12, 2019 4.570 4.570 4.410 4.500 19,732 -0.02(-0.44%)
Nov 11, 2019 4.480 4.590 4.330 4.520 17,757 +0.11(+2.49%)
Nov 08, 2019 4.470 4.480 4.300 4.410 22,200 +0.10(+2.32%)
Nov 07, 2019 4.412 4.578 4.200 4.310 44,436 -0.25(-5.48%)
Nov 06, 2019 4.570 4.699 4.540 4.560 6,075 -0.12(-2.56%)
Nov 05, 2019 4.370 4.825 4.290 4.680 68,378 +0.27(+6.12%)
Nov 04, 2019 4.220 4.540 4.180 4.410 51,941 +0.18(+4.26%)
Nov 01, 2019 4.140 4.230 4.140 4.230 12,700 +0.10(+2.42%)
Oct 31, 2019 4.260 4.307 4.130 4.130 8,500 -0.12(-2.82%)
Oct 30, 2019 4.190 4.250 4.100 4.250 11,208 +0.09(+2.16%)
Oct 29, 2019 4.230 4.320 4.160 4.160 13,013 -0.05(-1.19%)
Oct 28, 2019 4.760 4.974 4.210 4.210 67,165 -0.21(-4.86%)
Oct 25, 2019 4.080 4.440 4.080 4.425 58,500 +0.37(+8.99%)
Oct 24, 2019 4.300 4.310 4.050 4.060 24,013 -0.33(-7.52%)
Oct 23, 2019 4.400 4.410 4.350 4.390 4,341 -0.01(-0.24%)
Oct 22, 2019 4.540 4.540 4.334 4.400 8,664 -0.01(-0.22%)
Oct 21, 2019 4.380 4.430 4.210 4.410 22,065 +0.03(+0.68%)
Oct 18, 2019 4.390 4.390 4.300 4.380 5,600 -0.05(-1.13%)
Oct 17, 2019 4.480 4.520 4.330 4.430 22,226 -0.11(-2.42%)
Oct 16, 2019 4.360 4.540 4.360 4.540 18,086 +0.14(+3.18%)
Oct 15, 2019 4.380 4.420 4.320 4.400 9,113 +0.06(+1.38%)
Oct 14, 2019 4.330 4.390 4.330 4.340 17,571 -0.01(-0.23%)
Oct 11, 2019 4.280 4.600 4.280 4.350 24,400 +0.10(+2.35%)
Oct 10, 2019 4.740 4.740 4.250 4.250 18,870 -0.34(-7.41%)
Oct 09, 2019 4.420 4.730 4.420 4.590 10,054 +0.11(+2.46%)
Oct 08, 2019 4.500 4.500 4.370 4.480 12,500 +0.02(+0.45%)
Oct 07, 2019 4.460 4.532 4.400 4.460 5,931 -0.04(-0.89%)
Oct 04, 2019 4.600 4.657 4.320 4.500 34,900 -0.01(-0.22%)
Oct 03, 2019 4.300 4.690 4.270 4.510 118,190 +0.20(+4.64%)
Oct 02, 2019 4.370 4.430 4.290 4.310 22,114 -0.04(-0.92%)
Oct 01, 2019 4.570 4.860 4.350 4.350 121,799 -0.22(-4.81%)
Sep 30, 2019 4.740 4.790 4.531 4.570 33,080 -0.18(-3.79%)
Sep 27, 2019 5.010 5.010 4.710 4.750 11,100 -0.12(-2.46%)
Sep 26, 2019 5.140 5.140 4.710 4.870 10,724 -0.08(-1.62%)
Sep 25, 2019 4.960 5.135 4.932 4.950 16,259 +0.04(+0.81%)
Sep 24, 2019 5.210 5.290 4.830 4.910 90,350 -0.32(-6.12%)
Sep 23, 2019 5.420 5.440 5.200 5.230 48,610 -0.17(-3.15%)
Sep 20, 2019 5.390 5.434 5.260 5.400 63,600 +0.01(+0.19%)
Sep 19, 2019 5.800 5.800 5.330 5.390 97,387 -0.44(-7.55%)
Sep 18, 2019 5.750 5.890 5.600 5.830 70,234 +0.10(+1.75%)
Sep 17, 2019 5.580 5.990 5.580 5.730 74,905 +0.11(+1.96%)
Sep 16, 2019 5.310 5.710 5.234 5.620 223,564 +0.39(+7.46%)
Sep 13, 2019 5.330 5.500 5.140 5.230 71,500 -0.09(-1.69%)
Sep 12, 2019 5.280 5.520 5.220 5.320 59,490 -0.07(-1.30%)
Sep 11, 2019 5.290 5.480 5.120 5.390 86,453 +0.06(+1.13%)
Sep 10, 2019 5.450 5.600 5.330 5.330 208,710 -0.15(-2.74%)
Sep 09, 2019 5.370 5.770 5.370 5.480 210,920 +0.08(+1.48%)
Sep 06, 2019 5.500 5.600 5.230 5.400 145,500 +0.03(+0.56%)
Sep 05, 2019 5.570 5.907 5.300 5.370 147,811 -0.09(-1.65%)
Sep 04, 2019 6.150 6.290 5.430 5.460 525,841 -0.57(-9.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.