Net Element Inc (NETE) Historical Stock Data

13.09 ↑0.00 (0.00%)

As of November 4, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, NETE is up 1.01% a day on average. There have been 15 days where Net Element Inc closed green and 15 days where NETE closed red.

Date	Open	Close	Change	Low	High	Volume
2021-11-04	12.67	13.09	↑$0.42 (3.31%)	11.82	14.95	4.01M
2021-11-03	10.85	12.05	↑$1.20 (11.06%)	10.75	12.13	1.22M
2021-11-02	8.94	11.09	↑$2.15 (24.05%)	8.58	11.75	3.95M
2021-11-01	9.38	8.93	↓$0.45 (-4.80%)	8.88	10.00	517.65K
2021-10-29	8.51	9.29	↑$0.78 (9.17%)	8.43	9.67	627.19K
2021-10-28	8.04	8.42	↑$0.38 (4.73%)	8.01	9.00	619.13K
2021-10-27	7.98	8.02	↑$0.04 (0.50%)	7.90	8.44	219.52K
2021-10-26	7.45	7.71	↑$0.26 (3.49%)	7.23	7.77	99.05K
2021-10-25	7.14	7.42	↑$0.28 (3.92%)	7.14	7.66	117.67K
2021-10-22	7.45	7.14	↓$0.31 (-4.16%)	6.98	7.52	113.18K
2021-10-21	7.59	7.46	↓$0.13 (-1.71%)	7.46	7.80	39.42K
2021-10-20	7.72	7.61	↓$0.11 (-1.42%)	7.54	7.79	52.63K
2021-10-19	7.64	7.64	↑$0.00 (0.00%)	7.42	7.85	89.86K
2021-10-18	7.58	7.52	↓$0.06 (-0.79%)	7.41	7.72	61.08K
2021-10-15	8.01	7.54	↓$0.47 (-5.87%)	7.50	8.01	51.52K
2021-10-14	8.15	7.87	↓$0.28 (-3.44%)	7.83	8.15	36.10K
2021-10-13	7.69	8.07	↑$0.38 (4.94%)	7.68	8.07	71.66K
2021-10-12	7.60	7.69	↑$0.09 (1.18%)	7.60	7.89	116.67K
2021-10-11	7.52	7.57	↑$0.05 (0.66%)	7.47	7.80	84.68K
2021-10-08	7.85	7.64	↓$0.21 (-2.68%)	7.57	7.93	85.92K
2021-10-07	7.43	7.89	↑$0.46 (6.19%)	7.38	8.07	85.90K
2021-10-06	7.60	7.36	↓$0.24 (-3.16%)	7.28	7.65	145.71K
2021-10-05	7.70	7.70	↑$0.00 (0.00%)	7.64	7.96	145.39K
2021-10-04	8.14	7.69	↓$0.45 (-5.53%)	7.62	8.22	159.87K
2021-10-01	8.38	8.22	↓$0.16 (-1.91%)	8.05	8.41	148.23K
2021-09-30	8.27	8.24	↓$0.03 (-0.36%)	8.08	8.31	99.36K
2021-09-29	8.69	8.27	↓$0.42 (-4.83%)	8.20	8.82	118.01K
2021-09-28	9.20	8.67	↓$0.53 (-5.76%)	8.65	9.20	125.73K
2021-09-27	9.25	9.19	↓$0.06 (-0.65%)	8.99	9.42	181.37K
2021-09-24	8.68	9.03	↑$0.35 (4.09%)	8.68	9.19	94.20K