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 |
| Nov 28, 2016 | $1.24 | $1.26 | $1.22 | $1.26 | 2 019 |
| Nov 25, 2016 | $1.30 | $1.30 | $1.28 | $1.28 | 2 875 |
| Nov 23, 2016 | $1.28 | $1.30 | $1.27 | $1.30 | 10 502 |
| Nov 22, 2016 | $1.29 | $1.32 | $1.23 | $1.29 | 28 610 |
| Nov 21, 2016 | $1.40 | $1.40 | $1.26 | $1.29 | 9 114 |
| Nov 18, 2016 | $1.35 | $1.39 | $1.29 | $1.39 | 26 948 |
| Nov 17, 2016 | $1.36 | $1.39 | $1.25 | $1.37 | 23 251 |
| Nov 16, 2016 | $1.20 | $1.39 | $1.20 | $1.26 | 40 686 |
| Nov 15, 2016 | $1.28 | $1.29 | $1.21 | $1.26 | 12 552 |
| Nov 14, 2016 | $1.16 | $1.28 | $1.15 | $1.20 | 37 401 |
| Nov 11, 2016 | $1.13 | $1.32 | $1.13 | $1.23 | 6 962 |
| Nov 10, 2016 | $1.36 | $1.36 | $1.10 | $1.22 | 68 460 |
| Nov 09, 2016 | $1.35 | $1.35 | $1.23 | $1.33 | 3 159 |
| Nov 08, 2016 | $1.36 | $1.37 | $1.29 | $1.35 | 16 078 |
| Nov 07, 2016 | $1.30 | $1.30 | $1.28 | $1.28 | 3 500 |
| Nov 04, 2016 | $1.30 | $1.36 | $1.29 | $1.29 | 14 400 |
| Nov 03, 2016 | $1.39 | $1.41 | $1.30 | $1.30 | 35 100 |
| Nov 02, 2016 | $1.40 | $1.45 | $1.40 | $1.43 | 4 600 |
| Nov 01, 2016 | $1.47 | $1.47 | $1.40 | $1.43 | 11 000 |
| Oct 31, 2016 | $1.40 | $1.47 | $1.39 | $1.47 | 18 300 |
| Oct 28, 2016 | $1.41 | $1.45 | $1.41 | $1.43 | 20 500 |
| Oct 27, 2016 | $1.58 | $1.58 | $1.40 | $1.40 | 35 600 |
| Oct 26, 2016 | $1.57 | $1.57 | $1.51 | $1.51 | 4 900 |
| Oct 25, 2016 | $1.59 | $1.62 | $1.55 | $1.55 | 900 |
| Oct 24, 2016 | $1.54 | $1.60 | $1.53 | $1.56 | 12 900 |
