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 |
| Aug 11, 2016 | $0.750 | $0.790 | $0.720 | $1.92 | 12 000 |
| Aug 10, 2016 | $0.700 | $0.750 | $0.700 | $1.88 | 8 000 |
| Aug 09, 2016 | $0.710 | $0.750 | $0.700 | $1.82 | 18 000 |
| Aug 08, 2016 | $0.730 | $0.790 | $0.730 | $1.82 | 40 000 |
| Aug 05, 2016 | $0.720 | $0.790 | $0.720 | $1.82 | 29 200 |
| Aug 04, 2016 | $0.740 | $0.88 | $0.690 | $1.95 | 30 500 |
| Aug 03, 2016 | $0.790 | $0.790 | $0.680 | $1.88 | 27 300 |
| Aug 02, 2016 | $0.81 | $0.81 | $0.660 | $1.82 | 30 400 |
| Aug 01, 2016 | $0.83 | $0.84 | $0.80 | $2.02 | 17 500 |
| Jul 29, 2016 | $0.80 | $0.84 | $0.760 | $2.02 | 41 300 |
| Jul 28, 2016 | $0.82 | $0.84 | $0.760 | $1.90 | 79 400 |
| Jul 27, 2016 | $0.85 | $0.85 | $0.760 | $1.98 | 61 900 |
| Jul 26, 2016 | $0.83 | $0.88 | $0.790 | $2.08 | 27 800 |
| Jul 25, 2016 | $0.85 | $0.90 | $0.780 | $2.02 | 50 500 |
| Jul 22, 2016 | $0.740 | $0.90 | $0.710 | $2.05 | 189 100 |
| Jul 21, 2016 | $0.680 | $0.85 | $0.630 | $1.98 | 140 000 |
| Jul 20, 2016 | $0.660 | $0.680 | $0.600 | $1.70 | 57 000 |
| Jul 19, 2016 | $0.670 | $0.670 | $0.620 | $1.60 | 7 600 |
| Jul 18, 2016 | $0.580 | $0.680 | $0.580 | $1.65 | 68 400 |
| Jul 15, 2016 | $0.600 | $0.600 | $0.580 | $1.48 | 3 500 |
| Jul 14, 2016 | $0.630 | $0.630 | $0.580 | $1.48 | 8 100 |
| Jul 13, 2016 | $0.610 | $0.630 | $0.600 | $1.52 | 12 800 |
| Jul 12, 2016 | $0.670 | $0.670 | $0.610 | $1.57 | 16 200 |
| Jul 11, 2016 | $0.540 | $0.690 | $0.540 | $1.60 | 155 700 |
| Jul 08, 2016 | $0.530 | $0.570 | $0.510 | $1.40 | 55 100 |
