NASDAQ:CNET
ChinaNet Online Holdings Stock Price (Quote)
$1.02
+0 (+0%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.85 | $1.06 | Thursday, 28th Mar 2024 CNET stock ended at $1.02. During the day the stock fluctuated 15.83% from a day low at $0.89 to a day high of $1.03. |
90 days | $0.780 | $1.24 | |
52 weeks | $0.685 | $1.91 |
Historical ChinaNet Online Holdings prices
Date | Open | High | Low | Close | Volume |
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 |