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 |
| Oct 21, 2016 | $1.55 | $1.58 | $1.53 | $1.54 | 3 300 |
| Oct 20, 2016 | $1.52 | $1.63 | $1.52 | $1.58 | 1 800 |
| Oct 19, 2016 | $1.53 | $1.66 | $1.53 | $1.58 | 6 800 |
| Oct 18, 2016 | $1.56 | $1.62 | $1.50 | $1.52 | 53 400 |
| Oct 17, 2016 | $1.56 | $1.58 | $1.54 | $1.56 | 3 500 |
| Oct 14, 2016 | $1.50 | $1.57 | $1.50 | $1.54 | 18 100 |
| Oct 13, 2016 | $1.53 | $1.54 | $1.49 | $1.52 | 14 000 |
| Oct 12, 2016 | $1.52 | $1.55 | $1.51 | $1.55 | 19 000 |
| Oct 11, 2016 | $1.59 | $1.60 | $1.43 | $1.51 | 80 600 |
| Oct 10, 2016 | $1.68 | $1.71 | $1.53 | $1.62 | 28 200 |
| Oct 07, 2016 | $1.72 | $1.96 | $1.55 | $1.66 | 107 600 |
| Oct 06, 2016 | $1.66 | $1.76 | $1.62 | $1.71 | 24 200 |
| Oct 05, 2016 | $1.74 | $1.74 | $1.50 | $1.64 | 170 000 |
| Oct 04, 2016 | $1.66 | $1.70 | $1.56 | $1.56 | 199 900 |
| Oct 03, 2016 | $1.91 | $1.91 | $1.62 | $1.68 | 257 100 |
| Sep 30, 2016 | $1.51 | $1.80 | $1.41 | $1.80 | 228 100 |
| Sep 29, 2016 | $1.40 | $1.47 | $1.40 | $1.40 | 24 800 |
| Sep 28, 2016 | $1.45 | $1.51 | $1.40 | $1.40 | 39 200 |
| Sep 27, 2016 | $1.46 | $1.48 | $1.45 | $1.46 | 11 800 |
| Sep 26, 2016 | $1.45 | $1.48 | $1.45 | $1.47 | 6 300 |
| Sep 23, 2016 | $1.48 | $1.55 | $1.45 | $1.48 | 26 900 |
| Sep 22, 2016 | $1.54 | $1.58 | $1.41 | $1.50 | 34 900 |
| Sep 21, 2016 | $1.55 | $1.57 | $1.47 | $1.47 | 34 400 |
| Sep 20, 2016 | $1.64 | $1.66 | $1.49 | $1.58 | 53 900 |
| Sep 19, 2016 | $1.63 | $1.70 | $1.57 | $1.57 | 13 600 |
