GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

ChinaNet Online Holdings Stock Price (Quote) NASDAQ:CNET

$1.87 ( -3.11% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $1.54 $2.40 Friday, 18th Jun 2021 CNET stock ended at $1.87. This is 3.11% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 7.14% from a day low at $1.82 to a day high of $1.95.
90 days $1.46 $3.32
52 weeks $0.92 $6.19

Historical ChinaNet Online Holdings prices

Date Open High Low Close Volume
2021-06-18 $1.95 $1.95 $1.82 $1.87 237 577
2021-06-17 $2.00 $2.03 $1.92 $1.93 248 480
2021-06-16 $1.98 $2.02 $1.92 $1.98 315 382
2021-06-15 $2.08 $2.16 $1.95 $1.97 1 163 192
2021-06-14 $1.93 $2.40 $1.91 $2.08 3 653 392
2021-06-11 $1.89 $1.92 $1.83 $1.87 179 997
2021-06-10 $1.85 $1.90 $1.82 $1.89 478 368
2021-06-09 $1.76 $1.84 $1.76 $1.80 367 700
2021-06-08 $1.83 $1.86 $1.79 $1.79 212 503
2021-06-07 $1.75 $1.87 $1.75 $1.80 350 423
2021-06-04 $1.85 $1.87 $1.77 $1.80 218 083
2021-06-03 $1.90 $1.91 $1.78 $1.82 365 777
2021-06-02 $1.88 $1.95 $1.86 $1.91 297 294
2021-06-01 $1.78 $1.87 $1.77 $1.87 270 678
2021-05-28 $1.80 $1.87 $1.77 $1.77 358 353
2021-05-27 $1.73 $1.82 $1.72 $1.78 299 067
2021-05-26 $1.69 $1.77 $1.69 $1.73 488 862
2021-05-25 $1.73 $1.77 $1.66 $1.67 202 403
2021-05-24 $1.80 $1.83 $1.68 $1.69 429 205
2021-05-21 $1.72 $1.87 $1.69 $1.81 592 868
2021-05-20 $1.65 $1.85 $1.65 $1.67 1 010 003
2021-05-19 $1.54 $1.61 $1.54 $1.58 169 226
2021-05-18 $1.60 $1.70 $1.59 $1.61 363 109
2021-05-17 $1.57 $1.61 $1.54 $1.58 156 200
2021-05-14 $1.55 $1.60 $1.51 $1.56 270 702
2021-05-13 $1.72 $1.79 $1.46 $1.51 599 864
2021-05-12 $1.66 $1.81 $1.62 $1.80 483 654
2021-05-11 $1.51 $1.75 $1.50 $1.72 423 686
2021-05-10 $1.68 $1.72 $1.51 $1.59 365 338
2021-05-07 $1.75 $1.79 $1.68 $1.70 387 818
2021-05-06 $1.88 $1.88 $1.68 $1.71 640 643
2021-05-05 $1.94 $1.94 $1.83 $1.88 295 173
2021-05-04 $1.99 $2.02 $1.85 $1.90 376 688
2021-05-03 $1.98 $2.05 $1.97 $2.02 269 321
2021-04-30 $2.00 $2.05 $1.95 $1.99 306 411
2021-04-29 $2.12 $2.14 $1.99 $2.04 221 563
2021-04-28 $2.03 $2.09 $1.99 $2.06 255 494
2021-04-27 $2.12 $2.12 $2.02 $2.05 266 498
2021-04-26 $2.01 $2.16 $1.92 $2.12 497 891
2021-04-23 $1.97 $2.03 $1.89 $2.01 449 391
2021-04-22 $1.86 $2.08 $1.82 $1.97 846 119
2021-04-21 $1.70 $1.85 $1.55 $1.81 794 563
2021-04-20 $1.87 $1.92 $1.72 $1.76 730 280
2021-04-19 $1.94 $1.94 $1.80 $1.83 1 041 240
2021-04-16 $2.08 $2.10 $1.92 $1.99 1 115 557
2021-04-15 $2.22 $2.47 $2.06 $2.10 1 543 356
2021-04-14 $2.39 $2.49 $2.20 $2.20 1 389 826
2021-04-13 $2.59 $2.59 $2.24 $2.42 2 637 881
2021-04-12 $2.52 $2.67 $2.37 $2.63 2 949 510
2021-04-09 $2.50 $2.53 $2.38 $2.48 314 999

About ChinaNet Online Holdings

ChinaNet Online Holdings, Inc., through its subsidiaries, provides business-to-businesses Internet technology services in the People’s Republic of China. It offers online-to-offline sales channel expansion, precision marketing, and the related data services for small and medium enterprises; and entrepreneurial management and networking services for entrepreneurs. The company also operates Internet advertising and marketing portals comprising 28.... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT