Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Sep 28, 2018 5.490 5.560 5.260 5.390 36,600 -0.01(-0.19%)
Sep 27, 2018 5.300 5.450 5.270 5.400 28,202 +0.10(+1.89%)
Sep 26, 2018 5.940 6.000 5.300 5.300 36,502 -0.18(-3.28%)
Sep 25, 2018 5.420 5.570 5.352 5.480 32,275 +0.03(+0.55%)
Sep 24, 2018 5.460 5.590 5.350 5.450 31,275 -0.05(-0.91%)
Sep 21, 2018 5.460 5.570 5.300 5.500 114,800 +0.05(+0.92%)
Sep 20, 2018 5.270 5.640 5.260 5.450 58,538 +0.09(+1.68%)
Sep 19, 2018 5.600 5.700 5.351 5.360 108,421 -0.24(-4.29%)
Sep 18, 2018 5.760 5.810 5.500 5.600 87,224 -0.15(-2.61%)
Sep 17, 2018 5.840 5.840 5.710 5.750 56,797 -0.05(-0.86%)
Sep 14, 2018 6.040 6.040 5.720 5.800 47,300 -0.05(-0.85%)
Sep 13, 2018 5.870 5.920 5.720 5.850 25,254 +0.07(+1.21%)
Sep 12, 2018 5.890 6.048 5.754 5.780 51,261 -0.15(-2.53%)
Sep 11, 2018 5.680 5.990 5.630 5.930 35,282 +0.21(+3.67%)
Sep 10, 2018 5.900 6.020 5.630 5.720 94,092 -0.15(-2.56%)
Sep 07, 2018 6.000 6.200 5.810 5.870 140,300 -0.18(-2.98%)
Sep 06, 2018 6.070 6.150 6.000 6.050 27,969 -0.02(-0.33%)
Sep 05, 2018 6.070 6.450 6.050 6.070 107,035 -0.07(-1.14%)
Sep 04, 2018 6.200 6.270 6.070 6.140 67,237 -0.07(-1.13%)
Aug 31, 2018 6.210 6.210 6.210 0 -0.07(-1.11%)
Aug 30, 2018 6.210 6.410 6.160 6.280 136,170 +0.08(+1.29%)
Aug 29, 2018 6.450 6.450 6.100 6.200 75,729 -0.05(-0.80%)
Aug 28, 2018 5.920 6.540 5.900 6.250 423,958 +0.31(+5.22%)
Aug 27, 2018 6.260 6.260 5.940 5.940 78,602 -0.09(-1.49%)
Aug 24, 2018 6.000 6.260 5.970 6.030 78,400 +0.01(+0.17%)
Aug 23, 2018 6.200 6.250 6.001 6.020 76,467 -0.09(-1.47%)
Aug 22, 2018 6.080 6.210 6.080 6.110 52,999 +0.10(+1.66%)
Aug 21, 2018 5.940 6.277 5.770 6.010 113,619 +0.06(+1.01%)
Aug 20, 2018 6.780 6.784 5.600 5.950 236,224 -0.92(-13.39%)
Aug 17, 2018 7.210 7.210 6.750 6.870 69,400 -0.15(-2.14%)
Aug 16, 2018 7.320 7.410 7.010 7.020 19,548 -0.30(-4.10%)
Aug 15, 2018 7.110 7.800 7.025 7.320 180,673 +0.02(+0.27%)
Aug 14, 2018 7.430 7.430 7.130 7.300 129,521 -0.03(-0.41%)
Aug 13, 2018 7.450 7.450 7.100 7.330 94,512 +0.24(+3.39%)
Aug 10, 2018 7.000 7.425 7.000 7.090 67,200 +0.00(+0.00%)
Aug 09, 2018 7.150 7.360 6.990 7.090 122,375 +0.15(+2.16%)
Aug 08, 2018 6.880 7.000 6.830 6.940 15,682 -0.03(-0.43%)
Aug 07, 2018 7.020 7.020 6.800 6.970 38,640 +0.03(+0.43%)
Aug 06, 2018 6.980 7.040 6.800 6.940 54,029 -0.07(-1.07%)
Aug 03, 2018 7.050 7.173 6.750 7.015 99,800 -0.04(-0.64%)
Aug 02, 2018 7.090 7.270 7.020 7.060 41,137 -0.01(-0.14%)
Aug 01, 2018 7.090 7.250 7.070 7.070 32,050 -0.08(-1.12%)
Jul 31, 2018 7.240 7.310 7.040 7.150 62,323 +0.00(+0.00%)
Jul 30, 2018 7.300 7.370 7.120 7.150 50,595 -0.10(-1.45%)
Jul 27, 2018 7.590 7.660 7.020 7.255 230,900 -0.42(-5.41%)
Jul 26, 2018 7.710 7.830 7.600 7.670 45,093 +0.00(+0.00%)
Jul 25, 2018 7.750 7.899 7.600 7.670 86,051 -0.18(-2.29%)
Jul 24, 2018 8.140 8.500 7.700 7.850 386,218 +0.18(+2.35%)
Jul 23, 2018 7.816 7.950 7.650 7.670 107,997 -0.11(-1.41%)
Jul 20, 2018 7.750 8.070 7.660 7.780 87,082 +0.07(+0.91%)
Jul 19, 2018 7.630 8.109 7.622 7.710 109,263 +0.11(+1.45%)
Jul 18, 2018 8.500 8.600 7.600 7.600 289,835 -0.76(-9.09%)
Jul 17, 2018 7.610 8.700 7.610 8.360 425,308 +0.75(+9.86%)
Jul 16, 2018 7.970 8.020 7.520 7.610 66,476 -0.36(-4.52%)
Jul 13, 2018 7.800 8.000 7.660 7.970 71,745 +0.22(+2.84%)
Jul 12, 2018 7.560 7.790 7.433 7.750 39,005 +0.19(+2.51%)
Jul 11, 2018 7.790 7.800 7.345 7.560 92,839 +0.35(+4.85%)
Jul 10, 2018 7.370 7.462 7.210 7.210 29,504 -0.18(-2.44%)
Jul 09, 2018 7.460 7.563 7.364 7.390 33,233 +0.00(+0.00%)
Jul 06, 2018 7.300 7.740 7.091 7.390 56,976 +0.00(+0.00%)
Jul 05, 2018 7.380 7.540 7.250 7.390 48,510 +0.16(+2.21%)
Jul 03, 2018 7.230 7.230 7.230 0 -0.32(-4.29%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.