NASDAQ:CNET
ChinaNet Online Holdings Stock Price (Quote)
$0.81
-0.0025 (-0.307%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.762 | $1.06 | Friday, 10th May 2024 CNET stock ended at $0.81. This is 0.307% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 11.22% from a day low at $0.80 to a day high of $0.89. |
| 90 days | $0.762 | $1.24 | |
| 52 weeks | $0.685 | $1.51 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $1.10 | $1.10 | $1.02 | $1.08 | 9 720 |
| Jan 03, 2017 | $1.02 | $1.02 | $0.98 | $1.02 | 10 921 |
| Dec 30, 2016 | $1.05 | $1.05 | $0.97 | $1.00 | 46 660 |
| Dec 29, 2016 | $0.98 | $1.07 | $0.97 | $1.04 | 76 564 |
| Dec 28, 2016 | $0.99 | $1.01 | $0.97 | $0.97 | 59 717 |
| Dec 27, 2016 | $1.03 | $1.08 | $1.01 | $1.02 | 36 080 |
| Dec 23, 2016 | $1.07 | $1.08 | $0.99 | $1.06 | 29 228 |
| Dec 22, 2016 | $1.07 | $1.08 | $1.00 | $1.07 | 21 656 |
| Dec 21, 2016 | $1.07 | $1.08 | $1.02 | $1.04 | 16 152 |
| Dec 20, 2016 | $1.05 | $1.09 | $1.03 | $1.06 | 12 458 |
| Dec 19, 2016 | $1.05 | $1.08 | $1.04 | $1.06 | 5 077 |
| Dec 16, 2016 | $1.03 | $1.07 | $1.02 | $1.06 | 36 216 |
| Dec 15, 2016 | $1.06 | $1.06 | $1.02 | $1.04 | 23 736 |
| Dec 14, 2016 | $1.12 | $1.13 | $1.04 | $1.06 | 20 123 |
| Dec 13, 2016 | $1.11 | $1.13 | $1.04 | $1.12 | 26 039 |
| Dec 12, 2016 | $1.14 | $1.18 | $1.11 | $1.12 | 11 333 |
| Dec 09, 2016 | $1.08 | $1.20 | $1.08 | $1.14 | 9 023 |
| Dec 08, 2016 | $1.05 | $1.09 | $1.04 | $1.09 | 14 784 |
| Dec 07, 2016 | $1.06 | $1.10 | $1.04 | $1.04 | 38 397 |
| Dec 06, 2016 | $1.15 | $1.19 | $1.02 | $1.09 | 53 941 |
| Dec 05, 2016 | $1.16 | $1.16 | $1.12 | $1.13 | 34 226 |
| Dec 02, 2016 | $1.18 | $1.20 | $1.17 | $1.17 | 20 851 |
| Dec 01, 2016 | $1.21 | $1.22 | $1.20 | $1.22 | 7 668 |
| Nov 30, 2016 | $1.25 | $1.25 | $1.20 | $1.23 | 11 604 |
| Nov 29, 2016 | $1.24 | $1.30 | $1.24 | $1.27 | 6 022 |
