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, 2018 7.900 8.189 7.720 7.930 173,541 -0.05(-0.63%)
Apr 27, 2018 8.100 8.400 7.930 7.980 175,267 -0.04(-0.50%)
Apr 26, 2018 8.200 8.501 7.540 8.020 494,711 -0.82(-9.28%)
Apr 25, 2018 9.750 9.900 8.790 8.840 538,946 -0.82(-8.49%)
Apr 24, 2018 9.880 10.27 9.000 9.660 996,018 +0.22(+2.33%)
Apr 23, 2018 8.770 9.580 8.651 9.440 1,067,700 +0.79(+9.12%)
Apr 20, 2018 9.000 9.010 8.510 8.651 375,001 -0.04(-0.45%)
Apr 19, 2018 8.620 8.950 8.500 8.690 258,002 -0.08(-0.91%)
Apr 18, 2018 8.850 8.970 8.400 8.770 466,398 -0.10(-1.13%)
Apr 17, 2018 9.280 9.500 8.600 8.870 549,960 -0.02(-0.22%)
Apr 16, 2018 10.24 10.30 8.500 8.890 1,171,411 -0.60(-6.32%)
Apr 13, 2018 9.600 10.09 8.370 9.490 3,963,512 +1.44(+17.89%)
Apr 12, 2018 7.800 9.410 7.800 8.050 2,284,003 +0.66(+8.93%)
Apr 11, 2018 7.090 7.940 7.051 7.390 314,983 +0.22(+3.07%)
Apr 10, 2018 7.430 7.430 7.000 7.170 286,609 -0.18(-2.45%)
Apr 09, 2018 7.600 7.750 7.178 7.350 317,354 +0.02(+0.27%)
Apr 06, 2018 9.080 9.490 7.200 7.330 1,611,574 -1.54(-17.36%)
Apr 05, 2018 7.080 9.790 6.970 8.870 4,016,206 +2.20(+32.98%)
Apr 04, 2018 6.150 6.860 6.000 6.670 145,707 +0.29(+4.55%)
Apr 03, 2018 6.310 6.630 6.200 6.380 138,472 +0.06(+1.03%)
Apr 02, 2018 6.950 7.449 6.260 6.315 252,950 -0.64(-9.27%)
Mar 29, 2018 6.960 6.960 6.960 0 -0.03(-0.43%)
Mar 28, 2018 7.220 7.450 6.940 6.990 225,298 -0.19(-2.65%)
Mar 27, 2018 7.560 7.819 7.410 7.180 244,084 -0.46(-6.02%)
Mar 26, 2018 7.910 8.240 7.420 7.640 221,507 -0.11(-1.42%)
Mar 23, 2018 8.080 8.460 7.690 7.750 364,551 -0.34(-4.20%)
Mar 22, 2018 8.390 8.879 8.060 8.090 269,868 -0.49(-5.71%)
Mar 21, 2018 8.670 9.470 8.514 8.580 588,034 -0.09(-1.04%)
Mar 20, 2018 8.900 9.351 8.480 8.670 344,693 -0.20(-2.25%)
Mar 19, 2018 9.410 9.570 8.776 8.870 404,005 -0.71(-7.41%)
Mar 16, 2018 9.030 10.38 9.030 9.580 1,007,724 +0.56(+6.21%)
Mar 15, 2018 10.02 10.55 8.930 9.020 889,439 -1.28(-12.43%)
Mar 14, 2018 11.66 12.08 10.28 10.30 1,475,931 -1.78(-14.74%)
Mar 13, 2018 13.35 14.20 11.83 12.08 2,895,846 -1.42(-10.52%)
Mar 12, 2018 10.60 14.38 9.850 13.50 6,828,486 +3.21(+31.20%)
Mar 09, 2018 9.870 11.70 9.000 10.29 8,128,302 -0.20(-1.91%)
Mar 08, 2018 8.620 10.75 7.010 10.49 8,681,682 +4.38(+71.69%)
Mar 07, 2018 6.270 6.110 181,415 +0.41(+7.19%)
Mar 06, 2018 5.290 5.880 5.290 5.700 191,728 +0.43(+8.16%)
Mar 05, 2018 5.310 5.480 5.221 5.270 94,231 +0.01(+0.19%)
Mar 02, 2018 5.390 5.655 5.220 5.260 124,954 -0.20(-3.66%)
Mar 01, 2018 5.770 5.810 5.322 5.460 143,352 -0.37(-6.35%)
Feb 28, 2018 6.000 6.080 5.810 5.830 76,457 -0.16(-2.67%)
Feb 27, 2018 6.230 6.350 5.970 5.990 138,214 -0.19(-3.07%)
Feb 26, 2018 6.000 6.460 5.960 6.180 172,684 +0.19(+3.17%)
Feb 23, 2018 6.170 6.170 5.930 5.990 68,321 -0.08(-1.32%)
Feb 22, 2018 6.340 6.380 6.000 6.070 85,488 -0.25(-3.96%)
Feb 21, 2018 6.530 6.550 6.040 6.320 120,465 -0.19(-2.92%)
Feb 20, 2018 6.490 6.750 6.350 6.510 104,789 +0.10(+1.56%)
Feb 16, 2018 6.410 6.410 6.410 0 -0.29(-4.33%)
Feb 15, 2018 6.980 7.021 6.371 6.700 184,986 -0.14(-2.05%)
Feb 14, 2018 6.700 7.240 6.680 6.840 405,111 +0.28(+4.27%)
Feb 13, 2018 6.820 6.920 6.440 6.560 213,632 -0.24(-3.53%)
Feb 12, 2018 6.410 7.060 6.230 6.800 319,531 +0.43(+6.75%)
Feb 09, 2018 6.500 6.790 6.070 6.370 216,585 -0.03(-0.47%)
Feb 08, 2018 6.860 7.100 6.230 6.400 245,566 -0.34(-5.04%)
Feb 07, 2018 7.280 7.770 6.360 6.740 1,659,158 -0.22(-3.16%)
Feb 06, 2018 5.540 7.800 5.540 6.960 991,407 +1.02(+17.17%)
Feb 05, 2018 6.000 6.100 5.860 5.940 180,945 -0.39(-6.16%)
Feb 02, 2018 6.600 6.860 6.180 6.330 178,689 -0.28(-4.24%)
Feb 01, 2018 7.250 7.250 6.570 6.610 178,122 -0.71(-9.70%)
Jan 31, 2018 7.350 7.400 7.070 7.320 116,512 +0.03(+0.41%)
Jan 30, 2018 7.250 7.630 7.250 7.290 1,067,287 +0.02(+0.28%)
Jan 29, 2018 7.710 8.230 7.250 7.270 400,171 -0.51(-6.56%)
Jan 26, 2018 7.720 8.010 7.550 7.780 187,397 -0.12(-1.52%)
Jan 25, 2018 8.240 8.370 7.692 7.900 182,325 -0.33(-4.01%)
Jan 24, 2018 8.760 8.800 8.210 8.230 172,565 -0.22(-2.60%)
Jan 23, 2018 8.400 8.899 8.310 8.450 203,958 -0.03(-0.35%)
Jan 22, 2018 8.530 8.700 8.200 8.480 161,295 +0.00(+0.00%)
Jan 19, 2018 8.650 8.761 8.250 8.480 180,033 -0.35(-3.96%)
Jan 18, 2018 9.200 9.430 8.780 8.830 223,669 -0.02(-0.23%)
Jan 17, 2018 9.500 9.570 8.380 8.850 523,104 -0.82(-8.48%)
Jan 16, 2018 10.63 10.99 9.500 9.670 536,881 -1.72(-15.10%)
Jan 12, 2018 11.39 11.39 11.39 0 -0.02(-0.18%)
Jan 11, 2018 11.31 11.53 10.86 11.41 384,703 +0.20(+1.78%)
Jan 10, 2018 11.00 11.64 10.80 11.21 335,579 -0.05(-0.44%)
Jan 09, 2018 10.82 12.35 10.53 11.26 757,468 +0.42(+3.87%)
Jan 08, 2018 11.50 11.50 10.50 10.84 406,831 -0.88(-7.51%)
Jan 05, 2018 11.98 12.27 11.55 11.72 262,790 -0.33(-2.74%)
Jan 04, 2018 12.53 12.57 11.50 12.05 465,839 -0.56(-4.44%)
Jan 03, 2018 13.98 14.25 12.57 12.61 812,414 -1.22(-8.82%)
Jan 02, 2018 14.10 15.50 13.10 13.83 3,842,361 +2.70(+24.26%)
Dec 29, 2017 11.13 11.13 11.13 0 -0.51(-4.38%)
Dec 28, 2017 11.34 11.90 10.00 11.64 1,876,191 -0.27(-2.27%)
Dec 27, 2017 13.85 14.20 11.69 11.91 1,547,736 -1.84(-13.38%)
Dec 26, 2017 16.27 17.25 13.61 13.75 2,593,159 -0.81(-5.56%)
Dec 22, 2017 13.39 16.44 12.60 14.56 3,754,372 -4.19(-22.35%)
Dec 21, 2017 29.37 33.51 18.00 18.75 12,007,818 -0.64(-3.30%)
Dec 20, 2017 17.80 24.98 15.25 19.39 21,930,910 +14.18(+272.17%)
Dec 19, 2017 5.120 5.410 4.960 5.210 423,945 +0.11(+2.16%)
Dec 18, 2017 4.600 5.700 4.560 5.100 783,582 +0.60(+13.33%)
Dec 15, 2017 4.660 5.100 4.400 4.500 448,180 -0.17(-3.64%)
Dec 14, 2017 4.700 4.850 4.440 4.670 181,201 +0.03(+0.65%)
Dec 13, 2017 5.480 6.200 4.590 4.640 1,255,225 -0.68(-12.76%)
Dec 12, 2017 5.580 6.510 5.150 5.319 3,030,003 -0.12(-2.23%)
Dec 11, 2017 4.090 7.410 4.090 5.440 4,611,651 +1.41(+34.99%)
Dec 08, 2017 3.870 4.130 3.701 4.030 74,037 +0.21(+5.50%)
Dec 07, 2017 3.690 4.150 3.665 3.820 52,553 +0.01(+0.26%)
Dec 06, 2017 4.100 4.150 3.700 3.810 139,433 -0.33(-7.97%)
Dec 05, 2017 4.262 4.600 4.120 4.140 51,049 -0.14(-3.27%)
Dec 04, 2017 4.240 4.655 4.210 4.280 98,585 +0.04(+0.94%)
Dec 01, 2017 4.310 4.320 4.180 4.240 24,736 -0.08(-1.85%)
Nov 30, 2017 4.440 4.456 4.210 4.320 33,669 +0.04(+0.93%)
Nov 29, 2017 4.280 4.566 4.175 4.280 37,404 +0.05(+1.18%)
Nov 28, 2017 4.620 4.620 4.150 4.230 69,364 -0.28(-6.21%)
Nov 27, 2017 5.500 5.600 4.500 4.510 322,072 -0.63(-12.26%)
Nov 24, 2017 3.920 6.390 3.770 5.140 783,138 +1.22(+31.12%)
Nov 22, 2017 3.850 4.100 3.850 3.920 62,588 +0.15(+3.98%)
Nov 21, 2017 4.180 4.250 3.690 3.770 127,915 -0.41(-9.81%)
Nov 20, 2017 4.100 4.300 4.010 4.180 112,383 +0.05(+1.21%)
Nov 17, 2017 4.070 4.490 4.070 4.130 59,721 +0.10(+2.48%)
Nov 16, 2017 3.910 4.800 3.730 4.030 224,034 +0.14(+3.47%)
Nov 15, 2017 3.821 4.290 3.500 3.895 64,352 -0.16(-3.94%)
Nov 14, 2017 4.260 4.260 3.800 4.055 79,563 -0.24(-5.48%)
Nov 13, 2017 4.410 4.574 4.171 4.290 62,756 -0.07(-1.61%)
Nov 10, 2017 4.250 4.740 4.250 4.360 156,909 +0.14(+3.20%)
Nov 09, 2017 3.830 4.449 3.541 4.225 139,755 +0.39(+10.31%)
Nov 08, 2017 4.120 4.120 3.470 3.830 136,237 -0.37(-8.81%)
Nov 07, 2017 4.200 4.200 3.910 4.200 73,667 +0.00(+0.00%)
Nov 06, 2017 4.400 4.571 4.128 4.200 86,534 -0.19(-4.33%)
Nov 03, 2017 4.670 4.780 4.380 4.390 61,416 -0.33(-6.99%)
Nov 02, 2017 4.800 4.880 4.670 4.720 69,828 -0.08(-1.67%)
Nov 01, 2017 4.800 4.930 4.660 4.800 94,605 +0.08(+1.69%)
Oct 31, 2017 4.810 4.989 4.720 4.720 75,582 -0.09(-1.87%)
Oct 30, 2017 4.620 4.990 4.500 4.810 142,232 +0.19(+4.11%)
Oct 27, 2017 4.800 5.030 4.500 4.620 174,276 -0.25(-5.13%)
Oct 26, 2017 5.100 5.105 4.760 4.870 94,641 -0.25(-4.88%)
Oct 25, 2017 5.470 5.580 5.110 5.120 84,317 -0.46(-8.24%)
Oct 24, 2017 5.350 5.760 5.260 5.580 107,785 +0.22(+4.10%)
Oct 23, 2017 5.600 5.675 5.280 5.360 84,328 -0.22(-3.94%)
Oct 20, 2017 6.000 6.000 5.311 5.580 212,798 -0.16(-2.79%)
Oct 19, 2017 5.140 5.980 4.990 5.740 364,192 +0.62(+12.11%)
Oct 18, 2017 5.000 5.419 4.812 5.120 251,504 +0.07(+1.39%)
Oct 17, 2017 5.260 5.370 4.700 5.050 330,876 -0.14(-2.70%)
Oct 16, 2017 5.450 6.370 4.960 5.190 1,898,867 -0.07(-1.33%)
Oct 13, 2017 4.100 7.270 4.060 5.260 4,551,063 +1.20(+29.56%)
Oct 12, 2017 4.520 4.699 4.040 4.060 272,420 -0.41(-9.17%)
Oct 11, 2017 5.310 5.310 4.310 4.470 450,565 -0.88(-16.45%)
Oct 10, 2017 5.860 5.885 5.300 5.350 171,708 -0.54(-9.17%)
Oct 09, 2017 6.080 6.290 5.221 5.890 253,950 -0.19(-3.13%)
Oct 06, 2017 8.200 8.200 5.880 6.080 874,810 -1.54(-20.26%)
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.