NASDAQ:CNET
ChinaNet Online Holdings Stock Price (Quote)
$0.99
+0.0121 (+1.23%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.85 | $1.07 | Friday, 26th Apr 2024 CNET stock ended at $0.99. This is 1.23% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.52% from a day low at $0.97 to a day high of $1.00. |
| 90 days | $0.80 | $1.24 | |
| 52 weeks | $0.685 | $1.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $1.63 | $1.68 | $1.63 | $1.68 | 13 122 |
| Apr 11, 2016 | $1.63 | $1.65 | $1.63 | $1.65 | 11 216 |
| Apr 08, 2016 | $1.73 | $1.73 | $1.63 | $1.63 | 7 509 |
| Apr 07, 2016 | $1.75 | $1.75 | $1.65 | $1.68 | 12 062 |
| Apr 06, 2016 | $1.66 | $1.74 | $1.65 | $1.69 | 16 257 |
| Apr 05, 2016 | $1.68 | $1.75 | $1.63 | $1.73 | 4 654 |
| Apr 04, 2016 | $1.75 | $1.78 | $1.68 | $1.75 | 2 272 |
| Apr 01, 2016 | $1.75 | $1.75 | $1.68 | $1.72 | 960 |
| Mar 31, 2016 | $1.78 | $1.75 | $1.73 | $1.75 | 6 160 |
| Mar 30, 2016 | $1.78 | $1.78 | $1.68 | $1.75 | 4 443 |
| Mar 29, 2016 | $1.70 | $1.73 | $1.68 | $1.73 | 6 520 |
| Mar 28, 2016 | $1.63 | $1.75 | $1.63 | $1.73 | 5 360 |
| Mar 24, 2016 | $1.78 | $1.78 | $1.68 | $1.68 | 7 920 |
| Mar 23, 2016 | $1.78 | $1.78 | $1.70 | $1.75 | 760 |
| Mar 22, 2016 | $1.75 | $1.78 | $1.68 | $1.77 | 8 320 |
| Mar 21, 2016 | $1.65 | $1.75 | $1.65 | $1.75 | 10 440 |
| Mar 18, 2016 | $1.70 | $1.73 | $1.63 | $1.68 | 8 040 |
| Mar 17, 2016 | $1.60 | $1.70 | $1.60 | $1.70 | 9 640 |
| Mar 16, 2016 | $1.60 | $1.68 | $1.53 | $1.62 | 10 400 |
| Mar 15, 2016 | $1.55 | $1.65 | $1.55 | $1.65 | 5 720 |
| Mar 14, 2016 | $1.68 | $1.68 | $1.60 | $1.60 | 13 680 |
| Mar 11, 2016 | $1.58 | $1.70 | $1.55 | $1.60 | 6 120 |
| Mar 10, 2016 | $1.73 | $1.73 | $1.55 | $1.62 | 4 840 |
| Mar 09, 2016 | $1.75 | $1.75 | $1.65 | $1.70 | 4 600 |
| Mar 08, 2016 | $1.73 | $1.73 | $1.65 | $1.73 | 9 480 |
