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 |
| Jun 01, 2016 | $1.28 | $1.28 | $1.20 | $1.23 | 21 366 |
| May 31, 2016 | $1.28 | $1.35 | $1.25 | $1.27 | 13 859 |
| May 27, 2016 | $1.29 | $1.43 | $1.25 | $1.28 | 23 866 |
| May 26, 2016 | $1.55 | $1.53 | $1.23 | $1.25 | 62 592 |
| May 25, 2016 | $1.53 | $1.54 | $1.53 | $1.54 | 604 |
| May 24, 2016 | $1.58 | $1.58 | $1.54 | $1.54 | 3 104 |
| May 23, 2016 | $1.58 | $1.58 | $1.53 | $1.52 | 1 650 |
| May 20, 2016 | $1.55 | $1.55 | $1.54 | $1.54 | 4 087 |
| May 19, 2016 | $1.55 | $1.58 | $1.53 | $1.57 | 8 470 |
| May 18, 2016 | $1.58 | $1.58 | $1.53 | $1.52 | 8 789 |
| May 17, 2016 | $1.60 | $1.60 | $1.55 | $1.57 | 3 114 |
| May 16, 2016 | $1.53 | $1.60 | $1.53 | $1.55 | 1 310 |
| May 13, 2016 | $1.60 | $1.60 | $1.53 | $1.55 | 7 600 |
| May 12, 2016 | $1.58 | $1.63 | $1.55 | $1.60 | 11 286 |
| May 11, 2016 | $1.63 | $1.63 | $1.55 | $1.55 | 2 722 |
| May 10, 2016 | $1.55 | $1.61 | $1.55 | $1.55 | 2 018 |
| May 09, 2016 | $1.63 | $1.68 | $1.53 | $1.62 | 21 476 |
| May 06, 2016 | $1.65 | $1.75 | $1.65 | $1.68 | 587 |
| May 05, 2016 | $1.70 | $1.75 | $1.65 | $1.68 | 9 456 |
| May 04, 2016 | $1.70 | $1.75 | $1.63 | $1.75 | 8 070 |
| May 03, 2016 | $1.73 | $1.75 | $1.63 | $1.70 | 11 129 |
| May 02, 2016 | $1.63 | $1.75 | $1.63 | $1.72 | 7 394 |
| Apr 29, 2016 | $1.63 | $1.75 | $1.63 | $1.68 | 591 |
| Apr 28, 2016 | $1.58 | $1.70 | $1.58 | $1.62 | 4 677 |
| Apr 27, 2016 | $1.70 | $1.73 | $1.63 | $1.65 | 11 805 |
