Net Element Inc (NQ: NETE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	7.000	7.119	6.670	6.710	154,380	-0.32(-4.55%)
May 30, 2018	7.150	7.181	7.000	7.030	123,179	-0.08(-1.13%)
May 29, 2018	7.240	7.350	7.040	7.110	81,618	-0.25(-3.40%)
May 25, 2018		7.360	7.360	7.360	0	-0.11(-1.47%)
May 24, 2018	7.550	7.550	7.423	7.470	40,491	+0.02(+0.27%)
May 23, 2018	7.610	7.750	7.300	7.450	89,892	-0.12(-1.59%)
May 22, 2018	7.690	7.829	7.530	7.570	60,122	-0.14(-1.82%)
May 21, 2018	7.790	7.850	7.590	7.710	77,938	+0.13(+1.72%)
May 18, 2018	7.690	7.940	7.530	7.580	82,748	-0.15(-1.94%)
May 17, 2018	7.820	7.860	7.560	7.730	164,581	+0.04(+0.52%)
May 16, 2018	7.860	8.130	7.600	7.690	186,587	-0.20(-2.53%)
May 15, 2018	8.000	8.160	7.810	7.890	121,002	+0.09(+1.15%)
May 14, 2018	8.010	8.206	7.750	7.800	199,007	-0.25(-3.11%)
May 11, 2018	8.260	8.289	7.910	8.050	117,578	-0.26(-3.13%)
May 10, 2018	8.370	8.390	8.060	8.310	146,900	+0.01(+0.12%)
May 09, 2018	8.600	8.600	8.240	8.300	258,789	+0.10(+1.22%)
May 08, 2018	8.440	8.500	8.150	8.200	127,888	-0.23(-2.73%)
May 07, 2018	8.260	8.610	8.260	8.430	114,167	+0.20(+2.43%)
May 04, 2018	8.700	8.845	8.210	8.230	226,052	-0.47(-5.40%)
May 03, 2018	8.410	8.980	8.270	8.700	267,266	+0.29(+3.45%)
May 02, 2018	8.450	8.600	8.130	8.410	237,298	+0.01(+0.12%)
May 01, 2018	8.140	8.660	7.920	8.400	581,668	+0.47(+5.93%)
Apr 30, 2018	7.900	8.189	7.720	7.930	173,541	-0.05(-0.63%)
Apr 27, 2018	8.100	8.400	7.930	7.980	175,267	-0.04(-0.50%)
Apr 26, 2018	8.200	8.501	7.540	8.020	494,711	-0.82(-9.28%)
Apr 25, 2018	9.750	9.900	8.790	8.840	538,946	-0.82(-8.49%)
Apr 24, 2018	9.880	10.27	9.000	9.660	996,018	+0.22(+2.33%)
Apr 23, 2018	8.770	9.580	8.651	9.440	1,067,700	+0.79(+9.12%)
Apr 20, 2018	9.000	9.010	8.510	8.651	375,001	-0.04(-0.45%)
Apr 19, 2018	8.620	8.950	8.500	8.690	258,002	-0.08(-0.91%)
Apr 18, 2018	8.850	8.970	8.400	8.770	466,398	-0.10(-1.13%)
Apr 17, 2018	9.280	9.500	8.600	8.870	549,960	-0.02(-0.22%)
Apr 16, 2018	10.24	10.30	8.500	8.890	1,171,411	-0.60(-6.32%)
Apr 13, 2018	9.600	10.09	8.370	9.490	3,963,512	+1.44(+17.89%)
Apr 12, 2018	7.800	9.410	7.800	8.050	2,284,003	+0.66(+8.93%)
Apr 11, 2018	7.090	7.940	7.051	7.390	314,983	+0.22(+3.07%)
Apr 10, 2018	7.430	7.430	7.000	7.170	286,609	-0.18(-2.45%)
Apr 09, 2018	7.600	7.750	7.178	7.350	317,354	+0.02(+0.27%)
Apr 06, 2018	9.080	9.490	7.200	7.330	1,611,574	-1.54(-17.36%)
Apr 05, 2018	7.080	9.790	6.970	8.870	4,016,206	+2.20(+32.98%)
Apr 04, 2018	6.150	6.860	6.000	6.670	145,707	+0.29(+4.55%)
Apr 03, 2018	6.310	6.630	6.200	6.380	138,472	+0.06(+1.03%)
Apr 02, 2018	6.950	7.449	6.260	6.315	252,950	-0.64(-9.27%)
Mar 29, 2018		6.960	6.960	6.960	0	-0.03(-0.43%)
Mar 28, 2018	7.220	7.450	6.940	6.990	225,298	-0.19(-2.65%)
Mar 27, 2018	7.560	7.819	7.410	7.180	244,084	-0.46(-6.02%)
Mar 26, 2018	7.910	8.240	7.420	7.640	221,507	-0.11(-1.42%)
Mar 23, 2018	8.080	8.460	7.690	7.750	364,551	-0.34(-4.20%)
Mar 22, 2018	8.390	8.879	8.060	8.090	269,868	-0.49(-5.71%)
Mar 21, 2018	8.670	9.470	8.514	8.580	588,034	-0.09(-1.04%)
Mar 20, 2018	8.900	9.351	8.480	8.670	344,693	-0.20(-2.25%)
Mar 19, 2018	9.410	9.570	8.776	8.870	404,005	-0.71(-7.41%)
Mar 16, 2018	9.030	10.38	9.030	9.580	1,007,724	+0.56(+6.21%)
Mar 15, 2018	10.02	10.55	8.930	9.020	889,439	-1.28(-12.43%)
Mar 14, 2018	11.66	12.08	10.28	10.30	1,475,931	-1.78(-14.74%)
Mar 13, 2018	13.35	14.20	11.83	12.08	2,895,846	-1.42(-10.52%)
Mar 12, 2018	10.60	14.38	9.850	13.50	6,828,486	+3.21(+31.20%)
Mar 09, 2018	9.870	11.70	9.000	10.29	8,128,302	-0.20(-1.91%)
Mar 08, 2018	8.620	10.75	7.010	10.49	8,681,682	+4.38(+71.69%)
Mar 07, 2018		6.270		6.110	181,415	+0.41(+7.19%)
Mar 06, 2018	5.290	5.880	5.290	5.700	191,728	+0.43(+8.16%)
Mar 05, 2018	5.310	5.480	5.221	5.270	94,231	+0.01(+0.19%)
Mar 02, 2018	5.390	5.655	5.220	5.260	124,954	-0.20(-3.66%)

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.