Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 30, 2019 5.550 5.829 5.410 5.650 63,546 +0.15(+2.73%)
Apr 29, 2019 5.570 5.580 5.400 5.500 50,085 -0.07(-1.26%)
Apr 26, 2019 5.650 5.810 5.510 5.570 69,100 -0.13(-2.28%)
Apr 25, 2019 5.720 5.740 5.610 5.700 7,044 -0.08(-1.38%)
Apr 24, 2019 5.610 5.900 5.500 5.780 61,839 +0.12(+2.12%)
Apr 23, 2019 5.680 5.700 5.500 5.660 47,904 -0.06(-1.05%)
Apr 22, 2019 5.700 5.750 5.640 5.720 26,471 +0.02(+0.35%)
Apr 18, 2019 5.770 5.850 5.700 5.700 27,900 -0.12(-2.06%)
Apr 17, 2019 5.940 5.980 5.640 5.820 58,299 -0.09(-1.52%)
Apr 16, 2019 5.880 6.170 5.850 5.910 95,252 -0.04(-0.67%)
Apr 15, 2019 5.990 6.000 5.850 5.950 41,546 -0.05(-0.83%)
Apr 12, 2019 6.050 6.190 5.910 6.000 43,900 -0.04(-0.66%)
Apr 11, 2019 6.170 6.220 6.040 6.040 51,173 -0.25(-3.97%)
Apr 10, 2019 6.090 6.479 5.920 6.290 260,738 +0.20(+3.28%)
Apr 09, 2019 5.930 6.090 5.930 6.090 14,086 +0.10(+1.67%)
Apr 08, 2019 6.120 6.120 5.850 5.990 53,691 -0.21(-3.39%)
Apr 05, 2019 6.260 6.260 6.070 6.200 50,400 +0.04(+0.65%)
Apr 04, 2019 6.090 6.300 6.040 6.160 58,501 +0.10(+1.65%)
Apr 03, 2019 5.960 6.460 5.870 6.060 219,245 +0.07(+1.17%)
Apr 02, 2019 6.260 6.470 5.910 5.990 189,767 +0.08(+1.35%)
Apr 01, 2019 5.910 6.100 5.868 5.910 16,454 +0.01(+0.17%)
Mar 29, 2019 5.820 6.270 5.811 5.900 82,400 +0.11(+1.90%)
Mar 28, 2019 5.860 5.910 5.760 5.790 16,119 -0.05(-0.86%)
Mar 27, 2019 5.820 5.900 5.720 5.840 35,875 -0.04(-0.68%)
Mar 26, 2019 5.800 5.880 5.750 5.880 13,439 +0.08(+1.38%)
Mar 25, 2019 5.840 5.850 5.750 5.800 19,428 -0.10(-1.69%)
Mar 22, 2019 5.860 5.910 5.800 5.900 21,200 -0.01(-0.17%)
Mar 21, 2019 5.990 6.026 5.850 5.910 20,975 -0.14(-2.31%)
Mar 20, 2019 6.000 6.060 5.952 6.050 13,190 +0.00(+0.00%)
Mar 19, 2019 6.050 6.050 5.950 6.050 14,875 -0.01(-0.17%)
Mar 18, 2019 6.000 6.091 5.962 6.060 18,838 +0.04(+0.66%)
Mar 15, 2019 6.000 6.070 5.910 6.020 23,900 +0.04(+0.67%)
Mar 14, 2019 5.860 6.040 5.796 5.980 19,327 +0.07(+1.18%)
Mar 13, 2019 5.950 5.980 5.750 5.910 30,684 -0.07(-1.17%)
Mar 12, 2019 5.950 5.980 5.750 5.980 21,446 +0.08(+1.36%)
Mar 11, 2019 5.780 5.955 5.780 5.900 20,670 +0.10(+1.72%)
Mar 08, 2019 5.800 5.892 5.533 5.800 40,100 -0.05(-0.85%)
Mar 07, 2019 5.950 5.960 5.810 5.850 36,521 -0.11(-1.85%)
Mar 06, 2019 5.940 6.150 5.850 5.960 62,698 +0.01(+0.17%)
Mar 05, 2019 6.080 6.180 5.950 5.950 38,848 -0.13(-2.14%)
Mar 04, 2019 6.040 6.168 5.960 6.080 23,327 +0.03(+0.50%)
Mar 01, 2019 6.250 6.250 6.000 6.050 74,800 -0.15(-2.42%)
Feb 28, 2019 6.250 6.259 6.050 6.200 45,446 -0.05(-0.80%)
Feb 27, 2019 6.100 6.299 5.920 6.250 217,193 +0.23(+3.82%)
Feb 26, 2019 6.100 6.100 5.820 6.020 86,001 -0.09(-1.47%)
Feb 25, 2019 6.210 6.210 5.980 6.110 56,072 +0.00(+0.00%)
Feb 22, 2019 6.060 6.310 6.060 6.110 62,000 +0.02(+0.33%)
Feb 21, 2019 6.197 6.279 6.050 6.090 61,087 +0.04(+0.66%)
Feb 20, 2019 6.530 6.570 6.010 6.050 90,050 -0.40(-6.20%)
Feb 19, 2019 6.100 6.850 6.100 6.450 519,214 +0.44(+7.32%)
Feb 15, 2019 6.200 6.340 6.000 6.010 39,400 -0.09(-1.48%)
Feb 14, 2019 5.950 6.260 5.950 6.100 102,038 +0.10(+1.67%)
Feb 13, 2019 6.020 6.220 5.960 6.000 31,606 -0.08(-1.25%)
Feb 12, 2019 6.420 6.420 6.000 6.076 58,630 -0.31(-4.91%)
Feb 11, 2019 6.450 6.460 6.170 6.390 54,455 -0.04(-0.70%)
Feb 08, 2019 5.920 6.519 5.896 6.435 278,200 +0.50(+8.52%)
Feb 07, 2019 6.110 6.110 5.890 5.930 27,389 +0.03(+0.51%)
Feb 06, 2019 5.980 6.180 5.900 5.900 29,252 -0.06(-1.01%)
Feb 05, 2019 6.080 6.269 5.950 5.960 39,054 -0.23(-3.72%)
Feb 04, 2019 5.950 6.345 5.950 6.190 66,924 +0.24(+4.03%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.