Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Oct 30, 2020 6.040 6.040 5.680 5.880 181,400 -0.20(-3.29%)
Oct 29, 2020 6.100 6.250 5.850 6.080 141,409 +0.04(+0.66%)
Oct 28, 2020 6.270 6.270 5.700 6.040 308,986 -0.27(-4.28%)
Oct 27, 2020 6.520 6.530 6.120 6.310 281,115 -0.21(-3.22%)
Oct 26, 2020 6.780 6.820 6.260 6.520 343,693 -0.35(-5.09%)
Oct 23, 2020 6.890 6.910 6.660 6.870 205,700 -0.02(-0.29%)
Oct 22, 2020 6.890 7.090 6.530 6.890 385,776 -0.01(-0.14%)
Oct 21, 2020 6.900 7.080 6.660 6.900 421,982 +0.08(+1.17%)
Oct 20, 2020 7.090 7.340 6.760 6.820 417,801 -0.23(-3.26%)
Oct 19, 2020 7.500 7.800 7.020 7.050 734,780 -0.52(-6.87%)
Oct 16, 2020 8.140 8.450 7.530 7.570 533,900 -0.54(-6.66%)
Oct 15, 2020 8.000 8.400 7.550 8.110 1,157,132 -0.77(-8.67%)
Oct 14, 2020 7.220 9.090 7.170 8.880 8,092,669 +1.53(+20.82%)
Oct 13, 2020 7.010 7.420 6.920 7.350 336,756 +0.28(+3.96%)
Oct 12, 2020 7.230 7.400 6.910 7.070 504,713 -0.26(-3.55%)
Oct 09, 2020 7.350 7.550 7.040 7.330 412,200 +0.10(+1.38%)
Oct 08, 2020 7.430 7.620 7.090 7.230 519,875 -0.22(-2.95%)
Oct 07, 2020 7.270 7.670 7.270 7.450 385,660 +0.04(+0.54%)
Oct 06, 2020 7.580 7.700 7.350 7.410 615,594 -0.30(-3.89%)
Oct 05, 2020 7.810 8.000 7.260 7.710 711,682 -0.02(-0.26%)
Oct 02, 2020 6.980 7.750 6.850 7.730 1,084,800 +0.31(+4.18%)
Oct 01, 2020 8.240 8.690 7.250 7.420 1,916,809 -1.57(-17.46%)
Sep 30, 2020 6.710 9.460 6.710 8.990 4,659,323 +2.11(+30.67%)
Sep 29, 2020 6.750 7.040 6.540 6.880 492,664 -0.06(-0.86%)
Sep 28, 2020 7.000 7.500 6.800 6.940 1,112,081 +0.15(+2.13%)
Sep 25, 2020 7.410 7.540 6.760 6.795 2,008,600 -1.80(-20.99%)
Sep 24, 2020 15.31 15.75 7.730 8.600 39,851,752 +2.13(+32.92%)
Sep 23, 2020 5.870 7.890 5.620 6.470 1,799,348 +0.59(+10.03%)
Sep 22, 2020 6.180 6.180 5.800 5.880 115,154 -0.25(-4.08%)
Sep 21, 2020 5.930 6.200 5.770 6.130 130,367 -0.09(-1.45%)
Sep 18, 2020 5.670 6.250 5.600 6.220 255,400 +0.53(+9.31%)
Sep 17, 2020 5.750 5.840 5.570 5.690 114,493 -0.18(-3.07%)
Sep 16, 2020 5.950 6.000 5.750 5.870 109,227 -0.05(-0.84%)
Sep 15, 2020 6.160 6.250 5.900 5.920 102,435 -0.23(-3.74%)
Sep 14, 2020 6.150 6.400 5.880 6.150 296,013 +0.03(+0.49%)
Sep 11, 2020 6.300 6.640 5.820 6.120 594,000 -0.15(-2.39%)
Sep 10, 2020 6.680 6.840 6.200 6.270 423,645 -0.47(-6.97%)
Sep 09, 2020 7.840 7.980 6.640 6.740 366,160 -1.00(-12.92%)
Sep 08, 2020 6.570 7.780 6.100 7.740 757,619 +1.40(+22.08%)
Sep 04, 2020 6.450 6.450 6.010 6.340 148,100 -0.11(-1.71%)
Sep 03, 2020 6.850 6.930 6.120 6.450 202,653 -0.40(-5.84%)
Sep 02, 2020 7.450 7.600 6.620 6.850 493,957 -0.26(-3.66%)
Sep 01, 2020 6.620 7.370 6.560 7.110 199,626 +0.43(+6.44%)
Aug 31, 2020 6.900 6.960 6.270 6.680 243,433 -0.19(-2.77%)
Aug 28, 2020 6.850 7.070 6.754 6.870 191,700 +0.04(+0.59%)
Aug 27, 2020 7.180 7.340 6.760 6.830 171,978 -0.34(-4.74%)
Aug 26, 2020 7.560 7.860 7.110 7.170 207,512 -0.39(-5.16%)
Aug 25, 2020 7.680 7.910 7.420 7.560 217,155 -0.26(-3.32%)
Aug 24, 2020 8.130 8.360 7.460 7.820 276,541 -0.65(-7.67%)
Aug 21, 2020 8.940 9.100 8.390 8.470 199,600 -0.39(-4.40%)
Aug 20, 2020 10.05 10.20 8.610 8.860 629,899 -1.24(-12.28%)
Aug 19, 2020 9.050 10.23 9.050 10.10 480,795 +0.84(+9.07%)
Aug 18, 2020 9.260 9.470 9.070 9.260 190,501 -0.16(-1.70%)
Aug 17, 2020 9.200 9.550 9.000 9.420 401,848 -0.11(-1.15%)
Aug 14, 2020 9.070 9.790 8.800 9.530 604,900 +0.91(+10.56%)
Aug 13, 2020 9.000 9.240 8.510 8.620 674,099 -0.77(-8.20%)
Aug 12, 2020 10.65 10.65 8.870 9.390 540,365 -0.84(-8.21%)
Aug 11, 2020 10.92 11.15 9.910 10.23 371,945 -0.30(-2.85%)
Aug 10, 2020 11.41 11.68 10.43 10.53 641,540 -0.42(-3.84%)
Aug 07, 2020 10.56 11.25 10.25 10.95 412,400 +0.34(+3.20%)
Aug 06, 2020 14.47 14.49 10.58 10.61 1,518,691 -4.26(-28.65%)
Aug 05, 2020 20.00 20.08 14.05 14.87 2,739,337 -1.80(-10.80%)
Aug 04, 2020 16.20 17.07 15.80 16.67 442,997 +0.81(+5.11%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.