Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
7.900
8.189
7.720
7.930
173,541
-0.05(-0.63%)
Apr 27, 2018
8.100
8.400
7.930
7.980
175,267
-0.04(-0.50%)
Apr 26, 2018
8.200
8.501
7.540
8.020
494,711
-0.82(-9.28%)
Apr 25, 2018
9.750
9.900
8.790
8.840
538,946
-0.82(-8.49%)
Apr 24, 2018
9.880
10.27
9.000
9.660
996,018
+0.22(+2.33%)
Apr 23, 2018
8.770
9.580
8.651
9.440
1,067,700
+0.79(+9.12%)
Apr 20, 2018
9.000
9.010
8.510
8.651
375,001
-0.04(-0.45%)
Apr 19, 2018
8.620
8.950
8.500
8.690
258,002
-0.08(-0.91%)
Apr 18, 2018
8.850
8.970
8.400
8.770
466,398
-0.10(-1.13%)
Apr 17, 2018
9.280
9.500
8.600
8.870
549,960
-0.02(-0.22%)
Apr 16, 2018
10.24
10.30
8.500
8.890
1,171,411
-0.60(-6.32%)
Apr 13, 2018
9.600
10.09
8.370
9.490
3,963,512
+1.44(+17.89%)
Apr 12, 2018
7.800
9.410
7.800
8.050
2,284,003
+0.66(+8.93%)
Apr 11, 2018
7.090
7.940
7.051
7.390
314,983
+0.22(+3.07%)
Apr 10, 2018
7.430
7.430
7.000
7.170
286,609
-0.18(-2.45%)
Apr 09, 2018
7.600
7.750
7.178
7.350
317,354
+0.02(+0.27%)
Apr 06, 2018
9.080
9.490
7.200
7.330
1,611,574
-1.54(-17.36%)
Apr 05, 2018
7.080
9.790
6.970
8.870
4,016,206
+2.20(+32.98%)
Apr 04, 2018
6.150
6.860
6.000
6.670
145,707
+0.29(+4.55%)
Apr 03, 2018
6.310
6.630
6.200
6.380
138,472
+0.06(+1.03%)
Apr 02, 2018
6.950
7.449
6.260
6.315
252,950
-0.64(-9.27%)
Mar 29, 2018
6.960
6.960
6.960
0
-0.03(-0.43%)
Mar 28, 2018
7.220
7.450
6.940
6.990
225,298
-0.19(-2.65%)
Mar 27, 2018
7.560
7.819
7.410
7.180
244,084
-0.46(-6.02%)
Mar 26, 2018
7.910
8.240
7.420
7.640
221,507
-0.11(-1.42%)
Mar 23, 2018
8.080
8.460
7.690
7.750
364,551
-0.34(-4.20%)
Mar 22, 2018
8.390
8.879
8.060
8.090
269,868
-0.49(-5.71%)
Mar 21, 2018
8.670
9.470
8.514
8.580
588,034
-0.09(-1.04%)
Mar 20, 2018
8.900
9.351
8.480
8.670
344,693
-0.20(-2.25%)
Mar 19, 2018
9.410
9.570
8.776
8.870
404,005
-0.71(-7.41%)
Mar 16, 2018
9.030
10.38
9.030
9.580
1,007,724
+0.56(+6.21%)
Mar 15, 2018
10.02
10.55
8.930
9.020
889,439
-1.28(-12.43%)
Mar 14, 2018
11.66
12.08
10.28
10.30
1,475,931
-1.78(-14.74%)
Mar 13, 2018
13.35
14.20
11.83
12.08
2,895,846
-1.42(-10.52%)
Mar 12, 2018
10.60
14.38
9.850
13.50
6,828,486
+3.21(+31.20%)
Mar 09, 2018
9.870
11.70
9.000
10.29
8,128,302
-0.20(-1.91%)
Mar 08, 2018
8.620
10.75
7.010
10.49
8,681,682
+4.38(+71.69%)
Mar 07, 2018
6.270
6.110
181,415
+0.41(+7.19%)
Mar 06, 2018
5.290
5.880
5.290
5.700
191,728
+0.43(+8.16%)
Mar 05, 2018
5.310
5.480
5.221
5.270
94,231
+0.01(+0.19%)
Mar 02, 2018
5.390
5.655
5.220
5.260
124,954
-0.20(-3.66%)
Mar 01, 2018
5.770
5.810
5.322
5.460
143,352
-0.37(-6.35%)
Feb 28, 2018
6.000
6.080
5.810
5.830
76,457
-0.16(-2.67%)
Feb 27, 2018
6.230
6.350
5.970
5.990
138,214
-0.19(-3.07%)
Feb 26, 2018
6.000
6.460
5.960
6.180
172,684
+0.19(+3.17%)
Feb 23, 2018
6.170
6.170
5.930
5.990
68,321
-0.08(-1.32%)
Feb 22, 2018
6.340
6.380
6.000
6.070
85,488
-0.25(-3.96%)
Feb 21, 2018
6.530
6.550
6.040
6.320
120,465
-0.19(-2.92%)
Feb 20, 2018
6.490
6.750
6.350
6.510
104,789
+0.10(+1.56%)
Feb 16, 2018
6.410
6.410
6.410
0
-0.29(-4.33%)
Feb 15, 2018
6.980
7.021
6.371
6.700
184,986
-0.14(-2.05%)
Feb 14, 2018
6.700
7.240
6.680
6.840
405,111
+0.28(+4.27%)
Feb 13, 2018
6.820
6.920
6.440
6.560
213,632
-0.24(-3.53%)
Feb 12, 2018
6.410
7.060
6.230
6.800
319,531
+0.43(+6.75%)
Feb 09, 2018
6.500
6.790
6.070
6.370
216,585
-0.03(-0.47%)
Feb 08, 2018
6.860
7.100
6.230
6.400
245,566
-0.34(-5.04%)
Feb 07, 2018
7.280
7.770
6.360
6.740
1,659,158
-0.22(-3.16%)
Feb 06, 2018
5.540
7.800
5.540
6.960
991,407
+1.02(+17.17%)
Feb 05, 2018
6.000
6.100
5.860
5.940
180,945
-0.39(-6.16%)
Feb 02, 2018
6.600
6.860
6.180
6.330
178,689
-0.28(-4.24%)
Feb 01, 2018
7.250
7.250
6.570
6.610
178,122
-0.71(-9.70%)
Jan 31, 2018
7.350
7.400
7.070
7.320
116,512
+0.03(+0.41%)
Jan 30, 2018
7.250
7.630
7.250
7.290
1,067,287
+0.02(+0.28%)
Jan 29, 2018
7.710
8.230
7.250
7.270
400,171
-0.51(-6.56%)
Jan 26, 2018
7.720
8.010
7.550
7.780
187,397
-0.12(-1.52%)
Jan 25, 2018
8.240
8.370
7.692
7.900
182,325
-0.33(-4.01%)
Jan 24, 2018
8.760
8.800
8.210
8.230
172,565
-0.22(-2.60%)
Jan 23, 2018
8.400
8.899
8.310
8.450
203,958
-0.03(-0.35%)
Jan 22, 2018
8.530
8.700
8.200
8.480
161,295
+0.00(+0.00%)
Jan 19, 2018
8.650
8.761
8.250
8.480
180,033
-0.35(-3.96%)
Jan 18, 2018
9.200
9.430
8.780
8.830
223,669
-0.02(-0.23%)
Jan 17, 2018
9.500
9.570
8.380
8.850
523,104
-0.82(-8.48%)
Jan 16, 2018
10.63
10.99
9.500
9.670
536,881
-1.72(-15.10%)
Jan 12, 2018
11.39
11.39
11.39
0
-0.02(-0.18%)
Jan 11, 2018
11.31
11.53
10.86
11.41
384,703
+0.20(+1.78%)
Jan 10, 2018
11.00
11.64
10.80
11.21
335,579
-0.05(-0.44%)
Jan 09, 2018
10.82
12.35
10.53
11.26
757,468
+0.42(+3.87%)
Jan 08, 2018
11.50
11.50
10.50
10.84
406,831
-0.88(-7.51%)
Jan 05, 2018
11.98
12.27
11.55
11.72
262,790
-0.33(-2.74%)
Jan 04, 2018
12.53
12.57
11.50
12.05
465,839
-0.56(-4.44%)
Jan 03, 2018
13.98
14.25
12.57
12.61
812,414
-1.22(-8.82%)
Jan 02, 2018
14.10
15.50
13.10
13.83
3,842,361
+2.70(+24.26%)
Dec 29, 2017
11.13
11.13
11.13
0
-0.51(-4.38%)
Dec 28, 2017
11.34
11.90
10.00
11.64
1,876,191
-0.27(-2.27%)
Dec 27, 2017
13.85
14.20
11.69
11.91
1,547,736
-1.84(-13.38%)
Dec 26, 2017
16.27
17.25
13.61
13.75
2,593,159
-0.81(-5.56%)
Dec 22, 2017
13.39
16.44
12.60
14.56
3,754,372
-4.19(-22.35%)
Dec 21, 2017
29.37
33.51
18.00
18.75
12,007,818
-0.64(-3.30%)
Dec 20, 2017
17.80
24.98
15.25
19.39
21,930,910
+14.18(+272.17%)
Dec 19, 2017
5.120
5.410
4.960
5.210
423,945
+0.11(+2.16%)
Dec 18, 2017
4.600
5.700
4.560
5.100
783,582
+0.60(+13.33%)
Dec 15, 2017
4.660
5.100
4.400
4.500
448,180
-0.17(-3.64%)
Dec 14, 2017
4.700
4.850
4.440
4.670
181,201
+0.03(+0.65%)
Dec 13, 2017
5.480
6.200
4.590
4.640
1,255,225
-0.68(-12.76%)
Dec 12, 2017
5.580
6.510
5.150
5.319
3,030,003
-0.12(-2.23%)
Dec 11, 2017
4.090
7.410
4.090
5.440
4,611,651
+1.41(+34.99%)
Dec 08, 2017
3.870
4.130
3.701
4.030
74,037
+0.21(+5.50%)
Dec 07, 2017
3.690
4.150
3.665
3.820
52,553
+0.01(+0.26%)
Dec 06, 2017
4.100
4.150
3.700
3.810
139,433
-0.33(-7.97%)
Dec 05, 2017
4.262
4.600
4.120
4.140
51,049
-0.14(-3.27%)
Dec 04, 2017
4.240
4.655
4.210
4.280
98,585
+0.04(+0.94%)
Dec 01, 2017
4.310
4.320
4.180
4.240
24,736
-0.08(-1.85%)
Nov 30, 2017
4.440
4.456
4.210
4.320
33,669
+0.04(+0.93%)
Nov 29, 2017
4.280
4.566
4.175
4.280
37,404
+0.05(+1.18%)
Nov 28, 2017
4.620
4.620
4.150
4.230
69,364
-0.28(-6.21%)
Nov 27, 2017
5.500
5.600
4.500
4.510
322,072
-0.63(-12.26%)
Nov 24, 2017
3.920
6.390
3.770
5.140
783,138
+1.22(+31.12%)
Nov 22, 2017
3.850
4.100
3.850
3.920
62,588
+0.15(+3.98%)
Nov 21, 2017
4.180
4.250
3.690
3.770
127,915
-0.41(-9.81%)
Nov 20, 2017
4.100
4.300
4.010
4.180
112,383
+0.05(+1.21%)
Nov 17, 2017
4.070
4.490
4.070
4.130
59,721
+0.10(+2.48%)
Nov 16, 2017
3.910
4.800
3.730
4.030
224,034
+0.14(+3.47%)
Nov 15, 2017
3.821
4.290
3.500
3.895
64,352
-0.16(-3.94%)
Nov 14, 2017
4.260
4.260
3.800
4.055
79,563
-0.24(-5.48%)
Nov 13, 2017
4.410
4.574
4.171
4.290
62,756
-0.07(-1.61%)
Nov 10, 2017
4.250
4.740
4.250
4.360
156,909
+0.14(+3.20%)
Nov 09, 2017
3.830
4.449
3.541
4.225
139,755
+0.39(+10.31%)
Nov 08, 2017
4.120
4.120
3.470
3.830
136,237
-0.37(-8.81%)
Nov 07, 2017
4.200
4.200
3.910
4.200
73,667
+0.00(+0.00%)
Nov 06, 2017
4.400
4.571
4.128
4.200
86,534
-0.19(-4.33%)
Nov 03, 2017
4.670
4.780
4.380
4.390
61,416
-0.33(-6.99%)
Nov 02, 2017
4.800
4.880
4.670
4.720
69,828
-0.08(-1.67%)
Nov 01, 2017
4.800
4.930
4.660
4.800
94,605
+0.08(+1.69%)
Oct 31, 2017
4.810
4.989
4.720
4.720
75,582
-0.09(-1.87%)
Oct 30, 2017
4.620
4.990
4.500
4.810
142,232
+0.19(+4.11%)
Oct 27, 2017
4.800
5.030
4.500
4.620
174,276
-0.25(-5.13%)
Oct 26, 2017
5.100
5.105
4.760
4.870
94,641
-0.25(-4.88%)
Oct 25, 2017
5.470
5.580
5.110
5.120
84,317
-0.46(-8.24%)
Oct 24, 2017
5.350
5.760
5.260
5.580
107,785
+0.22(+4.10%)
Oct 23, 2017
5.600
5.675
5.280
5.360
84,328
-0.22(-3.94%)
Oct 20, 2017
6.000
6.000
5.311
5.580
212,798
-0.16(-2.79%)
Oct 19, 2017
5.140
5.980
4.990
5.740
364,192
+0.62(+12.11%)
Oct 18, 2017
5.000
5.419
4.812
5.120
251,504
+0.07(+1.39%)
Oct 17, 2017
5.260
5.370
4.700
5.050
330,876
-0.14(-2.70%)
Oct 16, 2017
5.450
6.370
4.960
5.190
1,898,867
-0.07(-1.33%)
Oct 13, 2017
4.100
7.270
4.060
5.260
4,551,063
+1.20(+29.56%)
Oct 12, 2017
4.520
4.699
4.040
4.060
272,420
-0.41(-9.17%)
Oct 11, 2017
5.310
5.310
4.310
4.470
450,565
-0.88(-16.45%)
Oct 10, 2017
5.860
5.885
5.300
5.350
171,708
-0.54(-9.17%)
Oct 09, 2017
6.080
6.290
5.221
5.890
253,950
-0.19(-3.13%)
Oct 06, 2017
8.200
8.200
5.880
6.080
874,810
-1.54(-20.26%)
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
.