NASDAQ:CNET
ChinaNet Online Holdings Stock Price (Quote)
$1.03
+0.0300 (+3.00%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.85 | $1.07 | Wednesday, 17th Apr 2024 CNET stock ended at $1.03. This is 3.00% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 11.96% from a day low at $0.92 to a day high of $1.03. |
| 90 days | $0.780 | $1.24 | |
| 52 weeks | $0.685 | $1.90 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-22 | $1.61 | $1.73 | $1.53 | $1.58 | 1 085 404 |
| 2020-10-21 | $1.43 | $1.70 | $1.43 | $1.61 | 2 887 734 |
| 2020-10-20 | $1.48 | $1.51 | $1.41 | $1.43 | 132 984 |
| 2020-10-19 | $1.50 | $1.60 | $1.48 | $1.49 | 1 081 749 |
| 2020-10-16 | $1.48 | $1.55 | $1.47 | $1.50 | 242 224 |
| 2020-10-15 | $1.50 | $1.58 | $1.45 | $1.47 | 752 547 |
| 2020-10-14 | $1.49 | $1.49 | $1.40 | $1.44 | 132 803 |
| 2020-10-13 | $1.39 | $1.53 | $1.39 | $1.46 | 304 160 |
| 2020-10-12 | $1.39 | $1.50 | $1.39 | $1.39 | 340 868 |
| 2020-10-09 | $1.50 | $1.54 | $1.40 | $1.40 | 343 784 |
| 2020-10-08 | $1.40 | $1.70 | $1.38 | $1.53 | 1 943 533 |
| 2020-10-07 | $1.33 | $1.43 | $1.33 | $1.41 | 304 238 |
| 2020-10-06 | $1.28 | $1.37 | $1.28 | $1.33 | 193 021 |
| 2020-10-05 | $1.40 | $1.43 | $1.27 | $1.27 | 713 751 |
| 2020-10-02 | $1.32 | $1.59 | $1.28 | $1.43 | 1 390 849 |
| 2020-10-01 | $1.69 | $1.75 | $1.39 | $1.45 | 1 452 871 |
| 2020-09-30 | $1.29 | $2.11 | $1.29 | $2.02 | 2 205 342 |
| 2020-09-29 | $1.38 | $1.39 | $1.26 | $1.30 | 122 782 |
| 2020-09-28 | $1.22 | $1.35 | $1.18 | $1.33 | 418 679 |
| 2020-09-25 | $1.13 | $1.22 | $1.10 | $1.21 | 103 068 |
| 2020-09-24 | $1.22 | $1.25 | $1.10 | $1.13 | 262 515 |
| 2020-09-23 | $1.26 | $1.27 | $1.23 | $1.25 | 45 823 |
| 2020-09-22 | $1.27 | $1.28 | $1.25 | $1.26 | 41 732 |
| 2020-09-21 | $1.30 | $1.30 | $1.24 | $1.29 | 93 860 |
| 2020-09-18 | $1.30 | $1.32 | $1.27 | $1.28 | 30 852 |
