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 |
| Sep 16, 2016 | $1.57 | $1.66 | $1.57 | $1.66 | 58 400 |
| Sep 15, 2016 | $1.53 | $1.58 | $1.52 | $1.58 | 16 200 |
| Sep 14, 2016 | $1.52 | $1.60 | $1.50 | $1.53 | 6 400 |
| Sep 13, 2016 | $1.47 | $1.53 | $1.47 | $1.52 | 5 700 |
| Sep 12, 2016 | $1.51 | $1.55 | $1.46 | $1.50 | 21 900 |
| Sep 09, 2016 | $1.48 | $1.52 | $1.48 | $1.52 | 7 200 |
| Sep 08, 2016 | $1.54 | $1.64 | $1.44 | $1.47 | 30 200 |
| Sep 07, 2016 | $1.62 | $1.64 | $1.55 | $1.55 | 26 000 |
| Sep 06, 2016 | $1.69 | $1.69 | $1.66 | $1.66 | 13 300 |
| Sep 02, 2016 | $1.75 | $1.77 | $1.66 | $1.69 | 43 800 |
| Sep 01, 2016 | $1.78 | $1.80 | $1.71 | $1.79 | 10 200 |
| Aug 31, 2016 | $1.72 | $1.79 | $1.68 | $1.70 | 5 600 |
| Aug 30, 2016 | $1.75 | $1.75 | $1.73 | $1.73 | 7 600 |
| Aug 29, 2016 | $1.74 | $1.79 | $1.70 | $1.76 | 4 700 |
| Aug 26, 2016 | $1.70 | $1.81 | $1.67 | $1.75 | 25 500 |
| Aug 25, 2016 | $1.74 | $1.74 | $1.66 | $1.67 | 7 700 |
| Aug 24, 2016 | $1.62 | $1.80 | $1.62 | $1.66 | 28 000 |
| Aug 23, 2016 | $1.67 | $1.73 | $1.60 | $1.64 | 24 000 |
| Aug 22, 2016 | $1.85 | $1.86 | $1.67 | $1.68 | 97 500 |
| Aug 19, 2016 | $2.20 | $2.40 | $1.80 | $1.87 | 239 600 |
| Aug 18, 2016 | $0.780 | $0.85 | $0.780 | $2.02 | 35 800 |
| Aug 17, 2016 | $0.81 | $0.81 | $0.780 | $2.00 | 3 300 |
| Aug 16, 2016 | $0.740 | $0.82 | $0.740 | $2.02 | 15 700 |
| Aug 15, 2016 | $0.85 | $0.85 | $0.760 | $1.95 | 9 700 |
| Aug 12, 2016 | $0.740 | $0.85 | $0.740 | $1.98 | 22 300 |
