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 |
| Mar 07, 2016 | $1.75 | $1.75 | $1.65 | $1.73 | 8 080 |
| Mar 04, 2016 | $1.78 | $1.78 | $1.53 | $1.73 | 34 600 |
| Mar 03, 2016 | $1.68 | $1.80 | $1.65 | $1.77 | 10 200 |
| Mar 02, 2016 | $1.78 | $1.80 | $1.65 | $1.80 | 24 520 |
| Mar 01, 2016 | $1.65 | $1.80 | $1.65 | $1.75 | 13 000 |
| Feb 29, 2016 | $1.73 | $1.78 | $1.70 | $1.70 | 10 000 |
| Feb 26, 2016 | $1.70 | $1.83 | $1.70 | $1.77 | 9 920 |
| Feb 25, 2016 | $1.75 | $1.80 | $1.70 | $1.75 | 9 400 |
| Feb 24, 2016 | $1.70 | $1.80 | $1.70 | $1.75 | 3 440 |
| Feb 23, 2016 | $1.75 | $1.90 | $1.75 | $1.75 | 10 840 |
| Feb 22, 2016 | $1.75 | $1.75 | $1.73 | $1.73 | 1 560 |
| Feb 19, 2016 | $1.73 | $1.75 | $1.73 | $1.73 | 4 360 |
| Feb 18, 2016 | $1.70 | $1.75 | $1.70 | $1.70 | 2 440 |
| Feb 17, 2016 | $1.78 | $1.85 | $1.70 | $1.77 | 3 840 |
| Feb 16, 2016 | $1.75 | $1.75 | $1.68 | $1.75 | 7 680 |
| Feb 12, 2016 | $1.68 | $1.75 | $1.63 | $1.75 | 11 680 |
| Feb 11, 2016 | $1.83 | $1.83 | $1.70 | $1.82 | 2 600 |
| Feb 10, 2016 | $1.73 | $1.90 | $1.70 | $1.77 | 2 920 |
| Feb 09, 2016 | $1.95 | $1.95 | $1.83 | $1.92 | 6 680 |
| Feb 08, 2016 | $1.75 | $1.75 | $1.65 | $1.70 | 8 120 |
| Feb 05, 2016 | $1.78 | $1.98 | $1.75 | $1.80 | 10 000 |
| Feb 04, 2016 | $1.90 | $1.90 | $1.75 | $1.80 | 5 240 |
| Feb 03, 2016 | $1.95 | $1.98 | $1.75 | $1.85 | 8 840 |
| Feb 02, 2016 | $1.88 | $2.03 | $1.88 | $1.92 | 3 360 |
| Feb 01, 2016 | $2.05 | $2.05 | $1.90 | $1.98 | 4 120 |
