Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ChinaNet Online Holdings Stock Price (Quote) NASDAQ:CNET
$1.34 ( -3.60% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.13 | $1.43 | Friday, 22nd Oct 2021 CNET stock ended at $1.34. This is 3.6% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 5.30% from a day low at $1.30 to a day high of $1.37. |
| 90 days | $1.13 | $1.85 | |
| 52 weeks | $1.13 | $6.19 |
Historical ChinaNet Online Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $1.35 | $1.37 | $1.30 | $1.34 | 383 471 |
| 2021-10-21 | $1.41 | $1.42 | $1.35 | $1.39 | 575 698 |
| 2021-10-20 | $1.35 | $1.43 | $1.31 | $1.42 | 1 251 644 |
| 2021-10-19 | $1.33 | $1.33 | $1.27 | $1.33 | 447 907 |
| 2021-10-18 | $1.29 | $1.34 | $1.28 | $1.30 | 696 744 |
| 2021-10-15 | $1.25 | $1.28 | $1.21 | $1.28 | 1 057 021 |
| 2021-10-14 | $1.21 | $1.26 | $1.18 | $1.22 | 358 090 |
| 2021-10-13 | $1.21 | $1.21 | $1.17 | $1.18 | 323 384 |
| 2021-10-12 | $1.17 | $1.30 | $1.17 | $1.22 | 1 145 354 |
| 2021-10-11 | $1.23 | $1.23 | $1.16 | $1.18 | 990 065 |
| 2021-10-08 | $1.18 | $1.30 | $1.14 | $1.24 | 3 571 039 |
| 2021-10-07 | $1.24 | $1.43 | $1.17 | $1.23 | 32 565 322 |
| 2021-10-06 | $1.17 | $1.19 | $1.14 | $1.15 | 175 323 |
| 2021-10-05 | $1.13 | $1.20 | $1.13 | $1.14 | 341 043 |
| 2021-10-04 | $1.17 | $1.20 | $1.13 | $1.17 | 207 350 |
| 2021-10-01 | $1.26 | $1.26 | $1.17 | $1.17 | 366 425 |
| 2021-09-30 | $1.25 | $1.27 | $1.23 | $1.26 | 78 882 |
| 2021-09-29 | $1.26 | $1.27 | $1.23 | $1.26 | 112 898 |
| 2021-09-28 | $1.26 | $1.30 | $1.26 | $1.26 | 77 614 |
| 2021-09-27 | $1.31 | $1.34 | $1.27 | $1.28 | 212 837 |
| 2021-09-24 | $1.31 | $1.32 | $1.29 | $1.31 | 96 266 |
| 2021-09-23 | $1.30 | $1.34 | $1.30 | $1.32 | 168 729 |
| 2021-09-22 | $1.26 | $1.31 | $1.26 | $1.30 | 101 211 |
| 2021-09-21 | $1.29 | $1.30 | $1.26 | $1.27 | 113 655 |
| 2021-09-20 | $1.32 | $1.36 | $1.26 | $1.26 | 202 689 |
| 2021-09-17 | $1.34 | $1.37 | $1.32 | $1.36 | 57 571 |
| 2021-09-16 | $1.36 | $1.37 | $1.33 | $1.34 | 50 218 |
| 2021-09-15 | $1.32 | $1.38 | $1.31 | $1.36 | 128 150 |
| 2021-09-14 | $1.37 | $1.38 | $1.31 | $1.33 | 143 868 |
| 2021-09-13 | $1.38 | $1.40 | $1.32 | $1.33 | 172 211 |
| 2021-09-10 | $1.44 | $1.45 | $1.36 | $1.37 | 309 737 |
| 2021-09-09 | $1.40 | $1.43 | $1.40 | $1.43 | 124 226 |
| 2021-09-08 | $1.45 | $1.48 | $1.41 | $1.41 | 129 009 |
| 2021-09-07 | $1.46 | $1.51 | $1.43 | $1.44 | 269 965 |
| 2021-09-03 | $1.45 | $1.55 | $1.44 | $1.48 | 730 854 |
| 2021-09-02 | $1.43 | $1.48 | $1.43 | $1.45 | 173 772 |
| 2021-09-01 | $1.44 | $1.50 | $1.40 | $1.44 | 323 964 |
| 2021-08-31 | $1.40 | $1.48 | $1.40 | $1.47 | 303 443 |
| 2021-08-30 | $1.41 | $1.43 | $1.38 | $1.42 | 166 434 |
| 2021-08-27 | $1.40 | $1.46 | $1.36 | $1.39 | 537 758 |
| 2021-08-26 | $1.43 | $1.46 | $1.37 | $1.40 | 505 601 |
| 2021-08-25 | $1.40 | $1.73 | $1.37 | $1.46 | 3 457 409 |
| 2021-08-24 | $1.39 | $1.44 | $1.39 | $1.42 | 169 760 |
| 2021-08-23 | $1.38 | $1.48 | $1.34 | $1.38 | 410 390 |
| 2021-08-20 | $1.35 | $1.38 | $1.33 | $1.38 | 244 264 |
| 2021-08-19 | $1.41 | $1.44 | $1.27 | $1.27 | 478 655 |
| 2021-08-18 | $1.41 | $1.50 | $1.41 | $1.43 | 116 216 |
| 2021-08-17 | $1.54 | $1.54 | $1.43 | $1.43 | 245 654 |
| 2021-08-16 | $1.59 | $1.62 | $1.50 | $1.51 | 196 419 |
| 2021-08-13 | $1.59 | $1.65 | $1.55 | $1.57 | 248 687 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
