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 (%)
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%)
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
.