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 (%)
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%)
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
.