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 |
2023-11-02 | $1.00 | $1.07 | $0.97 | $1.07 | 27 508 |
2023-11-01 | $0.97 | $1.00 | $0.93 | $0.99 | 11 334 |
2023-10-31 | $0.90 | $0.97 | $0.90 | $0.93 | 1 074 |
2023-10-30 | $0.88 | $0.99 | $0.86 | $0.92 | 37 939 |
2023-10-27 | $0.82 | $0.88 | $0.82 | $0.88 | 3 783 |
2023-10-26 | $0.90 | $0.90 | $0.82 | $0.86 | 5 622 |
2023-10-25 | $0.90 | $0.90 | $0.81 | $0.88 | 7 184 |
2023-10-24 | $0.83 | $0.90 | $0.81 | $0.82 | 19 112 |
2023-10-23 | $0.80 | $0.85 | $0.770 | $0.81 | 4 689 |
2023-10-20 | $0.770 | $0.90 | $0.770 | $0.81 | 6 098 |
2023-10-19 | $0.760 | $0.87 | $0.750 | $0.82 | 16 668 |
2023-10-18 | $0.84 | $0.84 | $0.750 | $0.81 | 8 434 |
2023-10-17 | $0.730 | $0.87 | $0.685 | $0.81 | 355 782 |
2023-10-16 | $0.88 | $0.97 | $0.84 | $0.84 | 8 506 |
2023-10-13 | $0.97 | $0.99 | $0.81 | $0.93 | 7 194 |
2023-10-12 | $0.98 | $0.99 | $0.86 | $0.96 | 5 789 |
2023-10-11 | $0.98 | $0.98 | $0.91 | $0.91 | 6 490 |
2023-10-10 | $0.98 | $0.98 | $0.86 | $0.87 | 3 697 |
2023-10-09 | $0.91 | $0.98 | $0.90 | $0.90 | 1 422 |
2023-10-06 | $0.99 | $0.99 | $0.86 | $0.90 | 12 426 |
2023-10-05 | $0.90 | $0.90 | $0.83 | $0.84 | 1 027 |
2023-10-04 | $0.86 | $0.86 | $0.80 | $0.86 | 2 412 |
2023-10-03 | $0.86 | $0.97 | $0.86 | $0.88 | 2 652 |
2023-10-02 | $0.94 | $0.95 | $0.86 | $0.90 | 1 424 |
2023-09-29 | $0.87 | $0.92 | $0.87 | $0.91 | 2 751 |