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 |
| Jul 07, 2016 | $0.550 | $0.550 | $0.510 | $1.38 | 34 600 |
| Jul 06, 2016 | $0.550 | $0.550 | $0.520 | $1.38 | 13 900 |
| Jul 05, 2016 | $0.530 | $0.550 | $0.520 | $1.38 | 23 800 |
| Jul 01, 2016 | $0.550 | $0.550 | $0.520 | $1.38 | 16 500 |
| Jun 30, 2016 | $0.550 | $0.550 | $0.510 | $1.38 | 13 400 |
| Jun 29, 2016 | $0.590 | $0.600 | $0.580 | $1.50 | 3 100 |
| Jun 28, 2016 | $0.530 | $0.640 | $0.530 | $1.45 | 37 000 |
| Jun 27, 2016 | $0.550 | $0.570 | $0.530 | $1.40 | 1 700 |
| Jun 24, 2016 | $0.480 | $0.600 | $0.480 | $1.30 | 18 400 |
| Jun 23, 2016 | $0.510 | $0.590 | $0.510 | $1.45 | 3 900 |
| Jun 22, 2016 | $0.550 | $0.570 | $0.550 | $1.40 | 4 400 |
| Jun 21, 2016 | $0.540 | $0.590 | $0.540 | $1.43 | 5 000 |
| Jun 20, 2016 | $0.570 | $0.570 | $0.500 | $1.32 | 2 600 |
| Jun 17, 2016 | $0.550 | $0.570 | $0.520 | $1.43 | 5 400 |
| Jun 16, 2016 | $1.35 | $1.45 | $1.35 | $1.38 | 6 078 |
| Jun 15, 2016 | $1.35 | $1.38 | $1.25 | $1.30 | 3 809 |
| Jun 14, 2016 | $1.50 | $1.50 | $1.16 | $1.34 | 16 273 |
| Jun 13, 2016 | $1.43 | $1.50 | $1.43 | $1.50 | 3 434 |
| Jun 10, 2016 | $1.50 | $1.50 | $1.45 | $1.48 | 315 |
| Jun 09, 2016 | $1.55 | $1.55 | $1.43 | $1.52 | 1 511 |
| Jun 08, 2016 | $1.38 | $1.53 | $1.38 | $1.50 | 28 363 |
| Jun 07, 2016 | $1.23 | $1.38 | $1.23 | $1.35 | 8 693 |
| Jun 06, 2016 | $1.25 | $1.25 | $1.15 | $1.23 | 14 561 |
| Jun 03, 2016 | $1.15 | $1.25 | $1.15 | $1.18 | 6 590 |
| Jun 02, 2016 | $1.25 | $1.25 | $1.15 | $1.23 | 2 517 |
