1 Followers USX:NETE - Net Element Inc Net Element Inc
Sector: Information Technology, Industry: Application Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
24 Sep 2021 USD 9.1896 8.675 8.675 9.03 9.03 +0.160 (+1.80%) 95,310
23 Sep 2021 USD 9.0 8.5 8.7 8.87 8.87 +0.440 (+5.22%) 210,196
22 Sep 2021 USD 8.73 8.15 8.29 8.43 8.43 +0.180 (+2.18%) 174,095
21 Sep 2021 USD 9.9199 8.17 8.92 8.25 8.25 -0.660 (-7.41%) 920,733
20 Sep 2021 USD 8.99 8.52 8.9 8.91 8.91 -0.300 (-3.26%) 197,554
17 Sep 2021 USD 9.31 9.04 9.31 9.21 9.21 -0.080 (-0.86%) 74,727
16 Sep 2021 USD 9.4 9.1013 9.33 9.29 9.29 -0.070 (-0.75%) 75,480
15 Sep 2021 USD 9.42 8.91 9.15 9.36 9.36 +0.210 (+2.30%) 140,647
14 Sep 2021 USD 9.47 9.02 9.24 9.15 9.15 -0.090 (-0.97%) 323,333
13 Sep 2021 USD 9.62 9.03 9.62 9.24 9.24 -0.410 (-4.25%) 314,262
10 Sep 2021 USD 9.9421 9.6 9.94 9.65 9.65 -0.200 (-2.03%) 134,610
9 Sep 2021 USD 10.0499 9.73 10.01 9.85 9.85 -0.080 (-0.81%) 174,431
8 Sep 2021 USD 10.35 9.33 9.7 9.93 9.93 +0.180 (+1.85%) 809,931
7 Sep 2021 USD 9.85 9.5507 9.79 9.75 9.75 -0.020 (-0.20%) 214,339
3 Sep 2021 USD 10.0365 9.6 9.97 9.77 9.77 -0.230 (-2.30%) 541,572
2 Sep 2021 USD 10.19 9.83 9.92 10.0 10.0 +0.100 (+1.01%) 383,650
1 Sep 2021 USD 11.0177 9.79 10.53 9.9 9.9 -1.040 (-9.51%) 1,075,698
31 Aug 2021 USD 13.49 9.78 10.0 10.94 10.94 +0.850 (+8.42%) 10,702,458
30 Aug 2021 USD 10.46 9.7 10.15 10.09 10.09 +0.060 (+0.60%) 400,760
27 Aug 2021 USD 10.61 9.84 10.61 10.03 10.03 -0.580 (-5.47%) 260,064
26 Aug 2021 USD 11.12 10.42 11.03 10.61 10.61 -0.530 (-4.76%) 314,736
25 Aug 2021 USD 11.29 10.75 11.22 11.14 11.14 -0.010 (-0.09%) 553,021
24 Aug 2021 USD 11.58 10.75 10.94 11.15 11.15 +0.250 (+2.29%) 925,293
23 Aug 2021 USD 11.07 10.27 10.27 10.9 10.9 +0.710 (+6.97%) 239,580
20 Aug 2021 USD 10.34 9.95 9.95 10.19 10.19 +0.320 (+3.24%) 89,640
19 Aug 2021 USD 10.26 9.76 10.2 9.87 9.87 -0.440 (-4.27%) 108,275
18 Aug 2021 USD 10.6399 10.0 10.15 10.31 10.31 +0.210 (+2.08%) 178,656
17 Aug 2021 USD 10.8891 9.5767 10.68 10.1 10.1 -0.790 (-7.25%) 334,474
16 Aug 2021 USD 11.21 10.5 11.21 10.89 10.89 -0.270 (-2.42%) 255,092
13 Aug 2021 USD 11.5569 11.0701 11.54 11.16 11.16 -0.340 (-2.96%) 170,851