U.S. Markets open in 5 hrs 42 mins

Net Element, Inc. (NETE)

NASDAQ Capital Market - NASDAQ Capital Market Delayed Price. Currency in USD
Add to watchlist
0.2976-0.0124 (-4.0000%)
At close: 3:57PM EDT
People also watch
GBSNXGTIAMDANXTDEBIO
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20170.300.310.280.300.30126,200
Aug 22, 20170.350.350.280.310.31310,900
Aug 21, 20170.360.360.310.340.34123,000
Aug 18, 20170.370.380.330.350.35232,400
Aug 17, 20170.380.380.340.370.37121,600
Aug 16, 20170.360.400.330.380.38483,800
Aug 15, 20170.370.460.330.370.37139,100
Aug 14, 20170.380.420.370.400.4061,000
Aug 11, 20170.390.400.370.380.3843,000
Aug 10, 20170.390.400.370.370.3752,800
Aug 09, 20170.370.400.360.360.3664,800
Aug 08, 20170.420.430.340.360.36165,900
Aug 07, 20170.440.450.410.430.43109,800
Aug 04, 20170.470.470.420.440.44125,600
Aug 03, 20170.430.470.430.460.4666,700
Aug 02, 20170.450.450.430.430.4335,000
Aug 01, 20170.440.460.430.450.4539,200
Jul 31, 20170.460.500.430.440.4443,600
Jul 28, 20170.470.470.440.440.4488,400
Jul 27, 20170.450.480.450.470.4727,000
Jul 26, 20170.450.480.450.470.4775,500
Jul 25, 20170.450.480.450.460.4630,000
Jul 24, 20170.460.480.450.450.4532,100
Jul 21, 20170.460.500.440.470.47151,800
Jul 20, 20170.500.500.420.460.46166,600
Jul 19, 20170.440.460.420.440.44116,700
Jul 18, 20170.440.470.420.440.4471,600
Jul 17, 20170.480.490.440.470.4743,100
Jul 14, 20170.480.490.450.470.47113,200
Jul 13, 20170.520.520.460.480.48239,500
Jul 12, 20170.480.570.460.520.52506,600
Jul 11, 20170.520.540.450.460.46290,800
Jul 10, 20170.530.550.520.520.5297,300
Jul 07, 20170.550.560.500.530.53137,700
Jul 06, 20170.550.560.540.550.55152,000
Jul 05, 20170.650.650.490.550.55422,000
Jul 03, 20170.670.680.650.660.6614,400
Jun 30, 20170.650.700.650.650.6533,600
Jun 29, 20170.700.700.650.660.6643,600
Jun 28, 20170.650.700.650.650.6512,800
Jun 27, 20170.670.670.630.650.6547,300
Jun 26, 20170.670.670.650.660.6661,000
Jun 23, 20170.660.700.620.670.6751,300
Jun 22, 20170.700.700.660.670.6747,500
Jun 21, 20170.770.810.650.700.70144,900
Jun 20, 20170.670.740.650.710.71126,500
Jun 19, 20170.690.700.640.650.6534,500
Jun 16, 20170.670.680.640.640.64133,700
Jun 15, 20170.640.700.640.680.68152,200
Jun 14, 20170.740.740.670.710.71140,700
Jun 13, 20170.740.740.720.740.7426,700
Jun 12, 20170.730.750.730.730.7331,000
Jun 09, 20170.750.760.730.740.7441,000
Jun 08, 20170.750.750.730.750.7526,400
Jun 07, 20170.730.750.730.730.7344,200
Jun 06, 20170.750.750.730.730.7368,800
Jun 05, 20170.770.770.750.760.7649,300
Jun 02, 20170.740.780.740.760.7618,000
Jun 01, 20170.760.780.730.750.7517,400
May 31, 20170.760.760.730.730.7316,600
May 30, 20170.780.780.750.760.7630,600
May 26, 20170.740.780.740.780.7862,000
May 25, 20170.770.780.730.780.7873,900
May 24, 20170.760.810.760.780.78149,100
May 23, 20170.750.750.720.750.75215,400
May 22, 20170.770.780.740.760.76194,500
May 19, 20170.760.790.760.770.7781,900
May 18, 20170.790.800.770.780.7866,200
May 17, 20170.810.820.790.800.8071,800
May 16, 20170.800.820.790.800.80120,300
May 15, 20170.810.820.810.820.8258,900
May 12, 20170.790.820.790.810.8122,500
May 11, 20170.800.820.800.810.8135,100
May 10, 20170.790.820.790.820.8230,800
May 09, 20170.810.820.790.810.8155,400
May 08, 20170.820.830.800.830.8338,400
May 05, 20170.830.830.780.830.8332,400
May 04, 20170.830.850.750.820.82102,400
May 03, 20170.790.830.730.810.81210,600
May 02, 20170.790.810.790.790.7988,900
May 01, 20170.810.820.800.800.8057,400
Apr 28, 20170.810.810.790.810.8193,600
Apr 27, 20170.820.820.800.810.81125,100
Apr 26, 20170.830.850.810.820.82110,100
Apr 25, 20170.850.850.820.830.8354,900
Apr 24, 20170.810.850.810.850.8541,400
Apr 21, 20170.860.860.810.810.8157,000
Apr 20, 20170.860.860.830.840.8424,100
Apr 19, 20170.840.860.830.850.8520,400
Apr 18, 20170.830.860.830.840.8421,600
Apr 17, 20170.830.860.830.840.8482,200
Apr 13, 20170.800.830.800.830.8366,400
Apr 12, 20170.810.830.810.810.8186,800
Apr 11, 20170.820.830.820.820.8258,100
Apr 10, 20170.820.850.810.820.8260,200
Apr 07, 20170.890.890.810.850.85123,000
Apr 06, 20170.860.870.840.840.8460,000
Apr 05, 20170.900.900.840.850.85186,900
Apr 04, 20170.860.890.830.840.8499,600
Apr 03, 20170.800.910.780.850.85382,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...