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 (%)
Aug 30, 2019 4.860 4.970 4.640 4.790 115,000 -0.02(-0.42%)
Aug 29, 2019 5.100 5.170 4.726 4.810 259,875 -0.25(-4.94%)
Aug 28, 2019 4.740 5.200 4.600 5.060 522,353 +0.28(+5.86%)
Aug 27, 2019 5.150 6.300 4.700 4.780 3,472,279 +0.38(+8.64%)
Aug 26, 2019 4.670 4.800 4.170 4.400 399,623 -0.32(-6.78%)
Aug 23, 2019 5.150 5.370 4.350 4.720 2,743,800 -0.60(-11.28%)
Aug 22, 2019 3.650 5.750 3.420 5.320 17,860,468 +2.02(+61.21%)
Aug 21, 2019 3.150 3.300 3.100 3.300 46,302 +0.15(+4.76%)
Aug 20, 2019 3.090 3.150 3.000 3.150 11,943 +0.02(+0.64%)
Aug 19, 2019 3.210 3.210 3.030 3.130 35,717 -0.15(-4.57%)
Aug 16, 2019 3.220 3.440 3.220 3.280 13,300 +0.06(+1.86%)
Aug 15, 2019 3.420 3.693 3.220 3.220 28,377 -0.22(-6.40%)
Aug 14, 2019 3.730 3.750 3.370 3.440 37,934 -0.29(-7.77%)
Aug 13, 2019 3.640 3.855 3.610 3.730 13,205 +0.01(+0.27%)
Aug 12, 2019 3.650 3.790 3.600 3.720 5,786 +0.03(+0.81%)
Aug 09, 2019 3.520 3.920 3.370 3.690 40,000 +0.14(+3.95%)
Aug 08, 2019 3.560 3.640 3.510 3.550 21,056 -0.05(-1.39%)
Aug 07, 2019 3.600 3.610 3.400 3.600 13,512 -0.02(-0.55%)
Aug 06, 2019 3.630 3.680 3.540 3.620 13,728 -0.01(-0.28%)
Aug 05, 2019 3.620 3.690 3.620 3.630 9,882 +0.02(+0.55%)
Aug 02, 2019 3.660 3.700 3.600 3.610 13,300 -0.06(-1.63%)
Aug 01, 2019 3.700 3.790 3.670 3.670 12,898 -0.01(-0.27%)
Jul 31, 2019 3.698 3.832 3.660 3.680 15,296 -0.10(-2.65%)
Jul 30, 2019 3.690 3.780 3.662 3.780 19,644 +0.12(+3.28%)
Jul 29, 2019 3.850 3.850 3.660 3.660 7,858 +0.00(+0.00%)
Jul 26, 2019 3.720 3.810 3.660 3.660 4,600 -0.07(-1.88%)
Jul 25, 2019 3.860 3.937 3.730 3.730 11,645 -0.10(-2.61%)
Jul 24, 2019 3.730 3.867 3.730 3.830 4,721 +0.20(+5.51%)
Jul 23, 2019 3.700 4.050 3.630 3.630 94,050 +0.01(+0.28%)
Jul 22, 2019 3.780 3.883 3.616 3.620 9,268 -0.13(-3.47%)
Jul 19, 2019 3.850 3.850 3.688 3.750 7,600 -0.07(-1.83%)
Jul 18, 2019 3.870 3.895 3.607 3.820 33,349 -0.01(-0.26%)
Jul 17, 2019 4.010 4.070 3.820 3.830 29,441 -0.18(-4.61%)
Jul 16, 2019 4.100 4.100 3.910 4.015 17,072 -0.00(-0.12%)
Jul 15, 2019 4.280 4.301 4.000 4.020 17,847 -0.23(-5.41%)
Jul 12, 2019 4.370 4.370 4.250 4.250 4,100 -0.07(-1.62%)
Jul 11, 2019 4.330 4.340 4.260 4.320 10,146 +0.00(+0.00%)
Jul 10, 2019 4.340 4.410 4.308 4.320 20,389 -0.07(-1.59%)
Jul 09, 2019 4.340 4.440 4.260 4.390 32,766 +0.01(+0.23%)
Jul 08, 2019 4.510 4.532 4.240 4.380 25,447 -0.08(-1.79%)
Jul 05, 2019 4.370 4.556 4.370 4.460 13,900 +0.11(+2.53%)
Jul 03, 2019 4.520 4.520 4.350 4.350 5,700 -0.21(-4.61%)
Jul 02, 2019 4.440 4.690 4.430 4.560 33,627 -0.01(-0.22%)
Jul 01, 2019 4.730 4.730 4.430 4.570 56,000 +0.00(+0.00%)
Jun 28, 2019 4.400 4.780 4.340 4.570 62,000 +0.18(+4.10%)
Jun 27, 2019 4.610 4.680 4.270 4.390 80,324 -0.33(-6.99%)
Jun 26, 2019 4.260 5.100 4.260 4.720 381,428 +0.42(+9.77%)
Jun 25, 2019 4.380 4.510 4.300 4.300 36,749 -0.04(-0.92%)
Jun 24, 2019 4.230 4.500 4.070 4.340 94,473 +0.16(+3.83%)
Jun 21, 2019 4.150 4.450 4.050 4.180 41,300 -0.08(-1.88%)
Jun 20, 2019 3.860 5.420 3.860 4.260 525,464 +0.26(+6.50%)
Jun 19, 2019 3.960 4.040 3.850 4.000 7,889 +0.01(+0.25%)
Jun 18, 2019 3.820 3.990 3.820 3.990 10,295 +0.11(+2.84%)
Jun 17, 2019 3.920 4.018 3.850 3.880 11,675 -0.01(-0.18%)
Jun 14, 2019 4.000 4.030 3.770 3.887 34,300 -0.09(-2.33%)
Jun 13, 2019 3.960 4.040 3.900 3.980 10,054 +0.07(+1.79%)
Jun 12, 2019 3.990 4.060 3.900 3.910 11,197 -0.12(-2.98%)
Jun 11, 2019 3.940 4.160 3.940 4.030 2,936 +0.13(+3.33%)
Jun 10, 2019 4.060 4.280 3.900 3.900 25,796 -0.10(-2.50%)
Jun 07, 2019 4.050 4.159 4.000 4.000 8,200 +0.02(+0.50%)
Jun 06, 2019 4.010 4.100 3.900 3.980 23,230 +0.02(+0.51%)
Jun 05, 2019 4.010 4.110 3.960 3.960 31,277 -0.02(-0.50%)
Jun 04, 2019 4.090 4.090 3.860 3.980 13,524 -0.10(-2.45%)
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.