NETE

Net Element Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.20 1.69% 12.00 19:58:19
Open Price Low Price High Price Close Price Previous Close
11.22 11.11 12.24 11.62 11.80
more quote information »

NETE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.842814.977.8012.064,656,5203.1635.7%
1 Month6.2714.975.6810.312,097,9105.7391.39%
3 Months7.4515.755.578.971,889,1104.5561.07%
6 Months2.3123.152.059.181,822,2269.69419.48%
1 Year3.9623.151.4728.92963,9338.04203.03%
3 Years5.5033.511.4729.35587,8446.50118.18%
5 Years0.8533.510.836.29950,79811.151,311.76%

NETE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 11.62 -0.18 -1.53% 11.22 12.24 11.11 1,258,103
Nov 24 2020 11.80 -2.60 -18.06% 13.30 13.30 10.86 2,157,136
Nov 23 2020 14.40 1.77 14.01% 13.825 14.97 12.70 4,850,486
Nov 20 2020 12.63 2.96 30.61% 9.80 13.83 9.71 10,397,215
Nov 19 2020 9.67 1.68 21.03% 8.26 10.17 8.25 4,245,195
Nov 18 2020 7.99 -1.20 -13.06% 8.8428 9.02 7.80 1,632,570
Nov 17 2020 9.19 1.84 25.03% 7.48 9.50 7.35 8,549,103
Nov 16 2020 7.35 -0.30 -3.92% 7.65 7.95 7.10 656,370
Nov 13 2020 7.65 0.16 2.14% 7.81 8.67 7.39 4,609,601
Nov 12 2020 7.49 0.91 13.83% 6.55 8.20 6.06 2,168,480
Nov 11 2020 6.58 0.60 10.03% 6.06 6.59 5.85 391,197
Nov 10 2020 5.98 -0.17 -2.76% 6.20 6.2268 5.72 210,161
Nov 09 2020 6.15 -0.09 -1.44% 6.37 6.39 6.08 236,366
Nov 06 2020 6.24 -0.49 -7.28% 6.70 6.70 6.17 238,987
Nov 05 2020 6.73 0.56 9.08% 6.26 6.79 6.19 317,873
Nov 04 2020 6.17 -0.25 -3.89% 6.37 6.41 6.0715 241,425
Nov 03 2020 6.42 0.25 4.05% 6.16 6.47 6.10 171,794
Nov 02 2020 6.17 0.29 4.93% 5.88 6.23 5.78 252,913
Oct 30 2020 5.88 -0.20 -3.29% 6.04 6.04 5.68 181,345
Oct 29 2020 6.08 0.04 0.66% 6.10 6.25 5.85 141,145
Oct 28 2020 6.04 -0.27 -4.28% 6.27 6.27 5.70 308,833
Oct 27 2020 6.31 -0.21 -3.22% 6.52 6.53 6.12 280,421
Oct 26 2020 6.52 -0.35 -5.09% 6.78 6.82 6.26 343,468
See More Historical Prices »
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:20201126 01:58:11