Chinanet Online Hld (NQ: CNET )

1.870 USD -0.060 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 1.950 1.950 1.820 1.870 242,907 -0.06(-3.11%)
Jun 17, 2021 2.000 2.030 1.920 1.930 248,828 -0.05(-2.53%)
Jun 16, 2021 1.980 2.020 1.919 1.980 323,120 +0.01(+0.51%)
Jun 15, 2021 2.080 2.160 1.950 1.970 1,167,456 -0.11(-5.29%)
Jun 14, 2021 1.930 2.400 1.910 2.080 3,673,760 +0.21(+11.23%)
Jun 11, 2021 1.880 1.920 1.830 1.870 181,158 -0.02(-1.06%)
Jun 10, 2021 1.850 1.900 1.820 1.890 481,078 +0.09(+5.00%)
Jun 09, 2021 1.760 1.840 1.760 1.800 370,200 +0.01(+0.56%)
Jun 08, 2021 1.830 1.860 1.790 1.790 214,884 -0.01(-0.56%)
Jun 07, 2021 1.750 1.869 1.750 1.800 350,678 +0.00(+0.00%)
Jun 04, 2021 1.850 1.870 1.770 1.800 218,658 -0.02(-1.10%)
Jun 03, 2021 1.900 1.909 1.780 1.820 366,682 -0.09(-4.71%)
Jun 02, 2021 1.880 1.950 1.860 1.910 297,802 +0.04(+2.25%)
Jun 01, 2021 1.780 1.870 1.770 1.868 276,394 +0.10(+5.53%)
May 28, 2021 1.800 1.870 1.770 1.770 362,088 -0.01(-0.56%)
May 27, 2021 1.730 1.820 1.720 1.780 301,585 +0.05(+3.19%)
May 26, 2021 1.690 1.770 1.690 1.725 490,819 +0.06(+3.29%)
May 25, 2021 1.730 1.770 1.660 1.670 204,880 -0.02(-1.18%)
May 24, 2021 1.800 1.830 1.680 1.690 431,074 -0.12(-6.63%)
May 21, 2021 1.720 1.870 1.695 1.810 624,477 +0.14(+8.38%)
May 20, 2021 1.650 1.850 1.650 1.670 1,016,507 +0.09(+5.70%)
May 19, 2021 1.540 1.610 1.540 1.580 169,894 -0.03(-1.86%)
May 18, 2021 1.600 1.700 1.590 1.610 363,346 +0.03(+1.90%)
May 17, 2021 1.570 1.610 1.540 1.580 157,359 +0.02(+1.28%)
May 14, 2021 1.550 1.595 1.510 1.560 271,082 +0.05(+3.31%)
May 13, 2021 1.720 1.790 1.460 1.510 605,252 -0.29(-16.11%)
May 12, 2021 1.660 1.810 1.620 1.800 486,190 +0.08(+4.65%)
May 11, 2021 1.510 1.750 1.500 1.720 424,018 +0.13(+8.18%)
May 10, 2021 1.680 1.720 1.510 1.590 368,650 -0.11(-6.47%)
May 07, 2021 1.750 1.790 1.682 1.700 401,420 -0.01(-0.58%)
May 06, 2021 1.880 1.880 1.680 1.710 645,499 -0.17(-9.04%)
May 05, 2021 1.940 1.940 1.830 1.880 295,919 -0.02(-1.05%)
May 04, 2021 1.990 2.020 1.850 1.900 384,546 -0.12(-5.94%)
May 03, 2021 1.980 2.050 1.970 2.020 272,570 +0.03(+1.51%)
Apr 30, 2021 2.000 2.050 1.950 1.990 320,000 -0.05(-2.45%)
Apr 29, 2021 2.120 2.140 1.990 2.040 221,562 -0.02(-0.97%)
Apr 28, 2021 2.030 2.090 1.990 2.060 255,492 +0.01(+0.49%)
Apr 27, 2021 2.120 2.120 2.020 2.050 266,498 -0.07(-3.30%)
Apr 26, 2021 2.010 2.160 1.920 2.120 497,844 +0.11(+5.47%)
Apr 23, 2021 1.970 2.030 1.890 2.010 450,000 +0.04(+2.03%)
Apr 22, 2021 1.860 2.080 1.820 1.970 853,797 +0.16(+8.84%)
Apr 21, 2021 1.700 1.850 1.550 1.810 800,723 +0.05(+2.84%)
Apr 20, 2021 1.870 1.920 1.720 1.760 732,323 -0.07(-3.83%)
Apr 19, 2021 1.940 1.940 1.800 1.830 1,040,935 -0.16(-8.04%)
Apr 16, 2021 2.080 2.099 1.920 1.990 1,122,900 -0.11(-5.24%)
Apr 15, 2021 2.220 2.470 2.060 2.100 1,538,720 -0.10(-4.55%)
Apr 14, 2021 2.390 2.490 2.200 2.200 1,388,470 -0.22(-9.09%)
Apr 13, 2021 2.590 2.590 2.240 2.420 2,623,957 -0.21(-7.98%)
Apr 12, 2021 2.520 2.660 2.370 2.630 2,959,166 +0.15(+6.05%)
Apr 09, 2021 2.500 2.525 2.380 2.480 318,600 -0.04(-1.59%)
Apr 08, 2021 2.480 2.750 2.480 2.520 717,902 +0.04(+1.61%)
Apr 07, 2021 2.520 2.590 2.440 2.480 710,113 -0.03(-1.20%)
Apr 06, 2021 2.550 2.590 2.450 2.510 929,543 -0.08(-3.09%)
Apr 05, 2021 2.660 2.680 2.550 2.590 615,183 -0.09(-3.36%)
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.