Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.