NASDAQ:CNET
ChinaNet Online Holdings Stock Price (Quote)
$0.99
-0.0113 (-1.13%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.85 | $1.07 | Friday, 19th Apr 2024 CNET stock ended at $0.99. This is 1.13% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.26% from a day low at $0.95 to a day high of $1.00. |
| 90 days | $0.780 | $1.24 | |
| 52 weeks | $0.685 | $1.90 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-14 | $1.37 | $1.39 | $1.15 | $1.22 | 623 445 |
| 2020-08-13 | $1.33 | $1.42 | $1.30 | $1.37 | 228 008 |
| 2020-08-12 | $1.33 | $1.39 | $1.31 | $1.35 | 221 646 |
| 2020-08-11 | $1.33 | $1.39 | $1.28 | $1.36 | 245 059 |
| 2020-08-10 | $1.41 | $1.44 | $1.32 | $1.36 | 469 766 |
| 2020-08-07 | $1.50 | $1.53 | $1.40 | $1.40 | 400 651 |
| 2020-08-06 | $1.51 | $1.69 | $1.50 | $1.58 | 1 458 129 |
| 2020-08-05 | $1.37 | $1.69 | $1.36 | $1.54 | 3 024 604 |
| 2020-08-04 | $1.35 | $1.40 | $1.31 | $1.36 | 416 934 |
| 2020-08-03 | $1.31 | $1.54 | $1.30 | $1.41 | 3 560 141 |
| 2020-07-31 | $1.31 | $1.36 | $1.24 | $1.35 | 419 482 |
| 2020-07-30 | $1.19 | $1.83 | $1.15 | $1.36 | 5 777 430 |
| 2020-07-29 | $1.11 | $1.18 | $1.11 | $1.17 | 243 636 |
| 2020-07-28 | $1.11 | $1.24 | $1.10 | $1.12 | 517 581 |
| 2020-07-27 | $1.16 | $1.25 | $1.09 | $1.13 | 128 924 |
| 2020-07-24 | $1.19 | $1.21 | $1.15 | $1.16 | 141 758 |
| 2020-07-23 | $1.25 | $1.28 | $1.18 | $1.18 | 202 952 |
| 2020-07-22 | $1.35 | $1.35 | $1.21 | $1.24 | 587 600 |
| 2020-07-21 | $1.31 | $1.41 | $1.25 | $1.37 | 415 800 |
| 2020-07-20 | $1.33 | $1.33 | $1.21 | $1.28 | 242 600 |
| 2020-07-17 | $1.28 | $1.35 | $1.25 | $1.28 | 242 200 |
| 2020-07-16 | $1.35 | $1.38 | $1.25 | $1.27 | 498 200 |
| 2020-07-15 | $1.15 | $1.36 | $1.15 | $1.32 | 2 552 200 |
| 2020-07-14 | $1.16 | $1.17 | $1.10 | $1.13 | 322 500 |
| 2020-07-13 | $1.14 | $1.32 | $1.09 | $1.16 | 2 172 900 |
