NETE

Net Element Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Net Element Inc NETE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.37 3.92% 9.82 17:58:02
Open Price Low Price High Price Close Price Prev Close
9.18 8.91 9.81 9.82 9.45
more quote information »

NETE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2510.378.919.7780,296-0.43-4.2%
1 Month10.4012.008.9110.37106,026-0.58-5.58%
3 Months14.1517.877.7212.32415,489-4.33-30.6%
6 Months6.0619.155.8513.311,372,1553.7662.05%
1 Year2.3823.152.030110.661,432,2867.44312.61%
3 Years8.2623.151.4729.73583,0851.5618.89%
5 Years3.2933.511.4729.55654,3506.53198.48%

NETE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 9.82 0.37 3.92% 9.18 9.82 8.91 82,404
May 10 2021 9.45 -0.34 -3.47% 9.97 9.97 9.40 72,853
May 07 2021 9.79 0.21 2.19% 9.68 9.9905 9.5801 86,483
May 06 2021 9.58 -0.25 -2.54% 9.73 9.83 9.29 81,297
May 05 2021 9.83 -0.33 -3.25% 10.30 10.37 9.80 74,945
May 04 2021 10.16 -0.09 -0.88% 10.25 10.25 9.62 85,902
May 03 2021 10.25 -1.13 -9.93% 10.96 10.96 10.22 143,870
Apr 30 2021 11.38 0.07 0.62% 11.10 11.4999 10.88 78,967
Apr 29 2021 11.31 -0.39 -3.33% 12.00 12.00 10.8827 107,866
Apr 28 2021 11.70 0.70 6.36% 11.10 11.71 10.9101 119,238
Apr 27 2021 11.00 -0.35 -3.08% 11.50 11.64 10.9101 91,773
Apr 26 2021 11.35 0.65 6.07% 11.00 11.35 10.7101 139,352
Apr 23 2021 10.70 0.78 7.86% 10.01 10.70 9.9235 106,006
Apr 22 2021 9.92 0.04 0.4% 9.95 10.334 9.75 82,428
Apr 21 2021 9.88 0.71 7.74% 9.29 10.0456 9.27 106,829
Apr 20 2021 9.17 -0.55 -5.66% 9.65 9.8847 9.07 106,832
Apr 19 2021 9.72 -0.22 -2.21% 9.90 10.0067 9.58 72,910
Apr 16 2021 9.94 -0.21 -2.07% 10.15 10.2475 9.70 146,039
Apr 15 2021 10.15 -0.38 -3.61% 10.70 10.70 9.90 149,261
Apr 14 2021 10.53 0.03 0.29% 10.50 10.96 10.41 182,047
Apr 13 2021 10.50 0.11 1.06% 10.40 10.55 10.32 85,627
Apr 12 2021 10.39 -1.08 -9.42% 11.24 11.32 10.30 203,709
See More Historical Prices ยป
Your Recent History
NASDAQ
NETE
Net Elemen..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210512 05:26:08