NASDAQ:CNET
ChinaNet Online Holdings Stock Price (Quote)
$0.96
+0.0199 (+2.12%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.90 | $1.07 | Tuesday, 30th Apr 2024 CNET stock ended at $0.96. This is 2.12% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 6.67% from a day low at $0.90 to a day high of $0.96. |
| 90 days | $0.80 | $1.24 | |
| 52 weeks | $0.685 | $1.90 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2020 | $1.31 | $1.41 | $1.25 | $1.37 | 415 800 |
| Jul 20, 2020 | $1.33 | $1.33 | $1.21 | $1.28 | 242 600 |
| Jul 17, 2020 | $1.28 | $1.35 | $1.25 | $1.28 | 242 200 |
| Jul 16, 2020 | $1.35 | $1.38 | $1.25 | $1.27 | 498 200 |
| Jul 15, 2020 | $1.15 | $1.36 | $1.15 | $1.32 | 2 552 200 |
| Jul 14, 2020 | $1.16 | $1.17 | $1.10 | $1.13 | 322 500 |
| Jul 13, 2020 | $1.14 | $1.32 | $1.09 | $1.16 | 2 172 900 |
| Jul 10, 2020 | $1.10 | $1.15 | $1.05 | $1.09 | 381 500 |
| Jul 09, 2020 | $1.13 | $1.15 | $1.02 | $1.06 | 199 200 |
| Jul 08, 2020 | $1.07 | $1.18 | $1.07 | $1.13 | 422 400 |
| Jul 07, 2020 | $1.04 | $1.08 | $1.02 | $1.06 | 136 800 |
| Jul 06, 2020 | $1.03 | $1.06 | $1.02 | $1.04 | 157 900 |
| Jul 02, 2020 | $1.01 | $1.06 | $1.01 | $1.04 | 111 239 |
| Jul 01, 2020 | $1.09 | $1.09 | $1.02 | $1.02 | 90 602 |
| Jun 30, 2020 | $1.01 | $1.04 | $1.00 | $1.00 | 113 269 |
| Jun 29, 2020 | $1.02 | $1.04 | $0.92 | $1.03 | 291 937 |
| Jun 26, 2020 | $1.12 | $1.12 | $1.04 | $1.04 | 346 912 |
| Jun 25, 2020 | $1.18 | $1.23 | $1.11 | $1.12 | 392 825 |
| Jun 24, 2020 | $1.23 | $1.32 | $1.14 | $1.22 | 1 546 467 |
| Jun 23, 2020 | $1.18 | $1.48 | $1.12 | $1.42 | 4 589 153 |
| Jun 22, 2020 | $1.14 | $1.15 | $1.08 | $1.14 | 108 902 |
| Jun 19, 2020 | $1.10 | $1.16 | $1.10 | $1.13 | 154 927 |
| Jun 18, 2020 | $1.09 | $1.17 | $1.07 | $1.10 | 245 452 |
| Jun 17, 2020 | $1.11 | $1.12 | $1.09 | $1.09 | 128 013 |
| Jun 16, 2020 | $1.20 | $1.22 | $1.06 | $1.12 | 355 382 |
