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 (%)
Jul 31, 2020 15.88 16.50 14.52 14.68 376,400 -1.08(-6.85%)
Jul 30, 2020 15.67 16.03 15.40 15.76 217,334 -0.02(-0.13%)
Jul 29, 2020 15.73 16.25 15.35 15.78 236,859 -0.07(-0.44%)
Jul 28, 2020 16.02 16.58 15.52 15.85 401,294 -0.25(-1.55%)
Jul 27, 2020 16.02 17.10 15.61 16.10 645,075 +0.36(+2.29%)
Jul 24, 2020 15.89 15.90 14.75 15.74 230,100 -0.16(-1.01%)
Jul 23, 2020 15.26 16.73 15.04 15.90 343,187 +0.45(+2.91%)
Jul 22, 2020 14.77 16.50 14.77 15.45 367,585 +0.52(+3.48%)
Jul 21, 2020 16.53 16.94 14.77 14.93 559,043 -1.60(-9.68%)
Jul 20, 2020 16.24 17.75 16.18 16.53 721,022 +0.40(+2.48%)
Jul 17, 2020 14.66 16.27 14.66 16.13 773,800 +1.65(+11.40%)
Jul 16, 2020 13.00 14.70 12.63 14.48 592,561 +1.34(+10.20%)
Jul 15, 2020 11.87 13.64 11.82 13.14 466,560 +0.71(+5.71%)
Jul 14, 2020 12.51 13.13 11.15 12.43 734,938 -0.45(-3.49%)
Jul 13, 2020 18.17 19.25 12.32 12.88 15,843,890 +1.28(+11.03%)
Jul 10, 2020 11.00 11.73 10.19 11.60 639,100 +0.93(+8.72%)
Jul 09, 2020 11.20 11.49 9.340 10.67 528,742 -0.38(-3.44%)
Jul 08, 2020 10.71 11.96 10.40 11.05 858,258 +0.60(+5.74%)
Jul 07, 2020 11.50 11.89 10.06 10.45 1,269,009 -2.49(-19.24%)
Jul 06, 2020 9.320 13.00 9.320 12.94 3,637,537 +4.06(+45.72%)
Jul 02, 2020 8.060 9.640 8.027 8.880 1,763,600 +0.87(+10.86%)
Jul 01, 2020 8.510 8.660 7.500 8.010 441,494 -0.70(-8.04%)
Jun 30, 2020 8.420 10.00 8.420 8.710 988,714 +0.22(+2.59%)
Jun 29, 2020 8.390 10.46 8.200 8.490 2,071,988 +0.34(+4.17%)
Jun 26, 2020 7.300 9.400 6.780 8.150 1,186,900 +0.78(+10.58%)
Jun 25, 2020 6.980 7.370 6.900 7.370 295,541 +0.39(+5.59%)
Jun 24, 2020 7.140 7.550 6.700 6.980 441,215 -0.22(-3.06%)
Jun 23, 2020 7.300 7.860 7.030 7.200 468,570 +0.05(+0.70%)
Jun 22, 2020 7.200 7.460 6.760 7.150 307,521 -0.27(-3.64%)
Jun 19, 2020 8.790 8.790 7.010 7.420 1,277,700 -0.50(-6.31%)
Jun 18, 2020 6.660 8.460 6.300 7.920 1,814,889 +1.59(+25.12%)
Jun 17, 2020 7.190 7.700 6.190 6.330 1,552,903 -1.43(-18.43%)
Jun 16, 2020 7.080 9.110 6.390 7.760 7,030,725 +0.86(+12.46%)
Jun 15, 2020 12.46 13.43 6.900 6.900 37,455,648 +2.30(+50.00%)
Jun 12, 2020 2.600 5.340 2.600 4.600 12,239,700 +2.01(+77.61%)
Jun 11, 2020 2.840 2.850 2.500 2.590 159,755 -0.19(-6.83%)
Jun 10, 2020 2.560 3.150 2.560 2.780 537,513 +0.25(+9.88%)
Jun 09, 2020 2.440 2.600 2.410 2.530 100,521 +0.07(+2.85%)
Jun 08, 2020 2.480 2.560 2.380 2.460 88,101 +0.04(+1.65%)
Jun 05, 2020 2.570 2.740 2.340 2.420 79,600 -0.15(-5.84%)
Jun 04, 2020 2.490 2.600 2.305 2.570 147,371 +0.01(+0.39%)
Jun 03, 2020 2.290 2.950 2.200 2.560 741,980 +0.31(+13.78%)
Jun 02, 2020 2.220 2.460 2.220 2.250 171,421 +0.02(+0.90%)
Jun 01, 2020 2.140 2.260 2.050 2.230 31,638 +0.07(+3.24%)
May 29, 2020 2.200 2.300 2.050 2.160 41,600 +0.01(+0.47%)
May 28, 2020 2.300 2.330 2.130 2.150 57,092 -0.16(-6.93%)
May 27, 2020 2.330 2.402 2.110 2.310 38,326 +0.00(+0.00%)
May 26, 2020 2.360 2.410 2.260 2.310 53,054 +0.07(+3.12%)
May 22, 2020 2.300 2.500 2.030 2.240 228,000 -0.09(-3.86%)
May 21, 2020 2.430 2.470 2.330 2.330 40,818 -0.12(-4.90%)
May 20, 2020 2.430 2.498 2.363 2.450 47,498 +0.04(+1.66%)
May 19, 2020 2.260 2.750 2.160 2.410 333,733 +0.13(+5.70%)
May 18, 2020 2.460 2.460 2.250 2.280 61,501 -0.10(-4.20%)
May 15, 2020 2.510 2.520 2.330 2.380 70,300 -0.11(-4.42%)
May 14, 2020 2.250 2.520 2.230 2.490 120,695 +0.26(+11.66%)
May 13, 2020 2.260 2.290 2.170 2.230 36,827 -0.07(-3.04%)
May 12, 2020 2.270 2.400 2.190 2.300 55,882 +0.03(+1.32%)
May 11, 2020 2.380 2.400 2.190 2.270 80,498 -0.16(-6.58%)
May 08, 2020 2.160 2.590 2.100 2.430 355,900 +0.25(+11.47%)
May 07, 2020 2.160 2.280 2.040 2.180 141,790 +0.09(+4.31%)
May 06, 2020 1.860 2.600 1.850 2.090 412,858 +0.24(+12.97%)
May 05, 2020 1.980 1.990 1.850 1.850 65,183 -0.09(-4.64%)
May 04, 2020 1.950 2.020 1.860 1.940 35,098 +0.01(+0.52%)
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.