CNET - ChinaNet Online Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20201.21001.22001.20001.21001.210017,600
Feb 20, 20201.21001.23001.21001.21001.210049,100
Feb 19, 20201.21001.24001.21001.23001.230017,400
Feb 18, 20201.23001.25001.22001.23001.230027,300
Feb 14, 20201.24001.25001.23001.24001.240020,500
Feb 13, 20201.26001.26001.23001.24001.240050,800
Feb 12, 20201.26001.26001.23001.24001.240086,500
Feb 11, 20201.27001.28001.25001.26001.260049,100
Feb 10, 20201.26001.30001.25001.28001.2800101,600
Feb 07, 20201.23001.26001.22001.26001.260069,300
Feb 06, 20201.23001.27001.23001.24001.240023,000
Feb 05, 20201.26001.28001.22001.25001.250073,400
Feb 04, 20201.24001.27001.22001.24001.240037,200
Feb 03, 20201.25001.26001.22001.23001.230041,800
Jan 31, 20201.25001.28001.25001.26001.2600120,700
Jan 30, 20201.33001.33001.28001.31001.310032,200
Jan 29, 20201.32001.33001.29001.33001.330062,300
Jan 28, 20201.30001.34001.30001.31001.310016,300
Jan 27, 20201.31001.36001.26001.32001.320069,600
Jan 24, 20201.36001.39001.32001.36001.360079,600
Jan 23, 20201.32001.38001.30001.34001.340040,100
Jan 22, 20201.38001.39001.30001.32001.3200102,700
Jan 21, 20201.35001.40001.35001.38001.3800109,300
Jan 17, 20201.43001.43001.37001.38001.3800107,800
Jan 16, 20201.40001.48001.34001.43001.4300166,000
Jan 15, 20201.45001.55001.42001.42001.4200452,900
Jan 14, 20201.55001.59001.41001.43001.4300346,800
Jan 13, 20201.43001.55001.40001.50001.5000673,300
Jan 10, 20201.38001.38001.33001.37001.3700118,100
Jan 09, 20201.29001.38001.29001.37001.3700185,800
Jan 08, 20201.35001.35001.23001.28001.2800120,000
Jan 07, 20201.32001.35001.28001.35001.350064,700
Jan 06, 20201.35001.35001.30001.34001.3400173,200
Jan 03, 20201.17001.34001.15001.34001.3400354,500
Jan 02, 20201.16001.24001.13001.18001.1800104,600
Dec 31, 20191.16001.18001.13001.17001.1700145,700
Dec 30, 20191.16001.19001.14001.16001.1600122,600
Dec 27, 20191.17001.20001.16001.17001.1700108,500
Dec 26, 20191.18001.22001.17001.18001.1800105,900
Dec 24, 20191.18001.21001.17001.18001.180023,600
Dec 23, 20191.22001.25001.18001.18001.180073,000
Dec 20, 20191.26001.26001.18001.19001.190037,500
Dec 19, 20191.20001.24001.19001.24001.240035,700
Dec 18, 20191.20001.28001.15001.21001.2100178,700
Dec 17, 20191.18001.19001.16001.19001.190061,400
Dec 16, 20191.21001.26001.17001.20001.200062,000
Dec 13, 20191.21001.29001.17001.23001.2300294,800
Dec 12, 20191.20001.20001.13001.19001.1900226,400
Dec 11, 20191.19001.20001.17001.18001.180012,100
Dec 10, 20191.17001.20001.16001.17001.170031,500
Dec 09, 20191.22001.22001.18001.18001.180014,500
Dec 06, 20191.20001.23001.19001.20001.200036,200
Dec 05, 20191.26001.26001.18001.23001.230069,800
Dec 04, 20191.28001.28001.22001.24001.240027,000
Dec 03, 20191.18001.24001.18001.22001.220040,800
Dec 02, 20191.17001.20001.16001.18001.180047,500
Nov 29, 20191.16001.20001.16001.17001.170035,400
Nov 27, 20191.18001.24001.17001.18001.180038,700
Nov 26, 20191.16001.24001.16001.18001.180068,900
Nov 25, 20191.20001.20001.15001.17001.1700100,400
Nov 22, 20191.19001.20001.18001.18001.180020,300
Nov 21, 20191.20001.22001.18001.20001.200039,500
Nov 20, 20191.22001.24001.20001.22001.220050,200
Nov 19, 20191.24001.25001.21001.25001.250022,300
Nov 18, 20191.25001.26001.22001.24001.240035,700
Nov 15, 20191.23001.25001.22001.22001.220065,500
Nov 14, 20191.31001.31001.25001.27001.270051,100
Nov 13, 20191.35001.35001.28001.32001.320053,300
Nov 12, 20191.33001.34001.32001.32001.320075,800
Nov 11, 20191.33001.36001.33001.35001.350046,100
Nov 08, 20191.33001.34001.31001.32001.320063,000
Nov 07, 20191.32001.38001.32001.34001.3400134,200
Nov 06, 20191.33001.35001.31001.31001.3100100,600
Nov 05, 20191.41001.41001.31001.33001.3300186,000
Nov 04, 20191.46001.46001.39001.40001.400094,800
Nov 01, 20191.35001.46001.33001.46001.4600165,300
Oct 31, 20191.44001.54001.31001.35001.3500314,100
Oct 30, 20191.36001.45001.25001.45001.4500349,700
Oct 29, 20191.40001.42001.26001.27001.2700867,100
Oct 28, 20191.45002.04001.45001.56001.56006,678,000
Oct 25, 20191.18001.39001.16001.39001.3900783,000
Oct 24, 20191.23001.23001.15001.20001.200029,200
Oct 23, 20191.24001.24001.20001.23001.230019,300
Oct 22, 20191.24001.24001.23001.24001.24009,900
Oct 21, 20191.22001.25001.22001.24001.240010,000
Oct 18, 20191.23001.24001.21001.23001.230016,700
Oct 17, 20191.24001.24001.22001.23001.230031,800
Oct 16, 20191.22001.24001.22001.22001.22009,100
Oct 15, 20191.23001.26001.23001.24001.240037,800
Oct 14, 20191.25001.25001.22001.24001.240028,000
Oct 11, 20191.24001.25001.23001.25001.250013,500
Oct 10, 20191.26001.26001.23001.24001.240018,100
Oct 09, 20191.26001.29001.25001.25001.250016,600
Oct 08, 20191.27001.28001.26001.27001.27005,300
Oct 07, 20191.26001.30001.26001.29001.290020,300
Oct 04, 20191.28001.30001.26001.26001.260031,000
Oct 03, 20191.27001.28001.25001.25001.250013,300
Oct 02, 20191.25001.30001.25001.26001.260020,700
Oct 01, 20191.29001.30001.25001.27001.270023,100
Sep 30, 20191.29001.32001.28001.30001.300018,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...