NASDAQ:NETE
Delisted
Net Element Stock Price (Quote)
$1.09
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.91 | $1.71 | Wednesday, 20th Jul 2022 NETE stock ended at $1.09. During the day the stock fluctuated 7.55% from a day low at $1.06 to a day high of $1.14. |
| 90 days | $0.760 | $1.71 | |
| 52 weeks | $0.520 | $14.95 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2021 | $11.03 | $11.12 | $10.42 | $10.61 | 310 882 |
| Aug 25, 2021 | $11.22 | $11.29 | $10.75 | $11.14 | 533 801 |
| Aug 24, 2021 | $10.94 | $11.58 | $10.75 | $11.15 | 918 035 |
| Aug 23, 2021 | $10.27 | $11.07 | $10.27 | $10.90 | 235 841 |
| Aug 20, 2021 | $9.95 | $10.34 | $9.95 | $10.19 | 87 434 |
| Aug 19, 2021 | $10.20 | $10.26 | $9.76 | $9.87 | 106 781 |
| Aug 18, 2021 | $10.15 | $10.64 | $10.00 | $10.31 | 177 473 |
| Aug 17, 2021 | $10.68 | $10.89 | $9.58 | $10.10 | 333 132 |
| Aug 16, 2021 | $11.21 | $11.21 | $10.50 | $10.89 | 254 954 |
| Aug 13, 2021 | $11.54 | $11.56 | $11.07 | $11.16 | 162 021 |
| Aug 12, 2021 | $11.65 | $11.86 | $11.26 | $11.50 | 175 623 |
| Aug 11, 2021 | $12.00 | $12.03 | $11.44 | $11.73 | 234 678 |
| Aug 10, 2021 | $12.13 | $12.29 | $11.62 | $11.89 | 335 511 |
| Aug 09, 2021 | $11.69 | $12.28 | $11.40 | $12.02 | 181 655 |
| Aug 06, 2021 | $11.83 | $11.89 | $11.55 | $11.69 | 52 719 |
| Aug 05, 2021 | $11.28 | $11.94 | $11.25 | $11.73 | 364 549 |
| Aug 04, 2021 | $11.63 | $11.71 | $10.90 | $11.19 | 168 586 |
| Aug 03, 2021 | $12.81 | $13.20 | $11.53 | $11.80 | 1 774 102 |
| Aug 02, 2021 | $12.22 | $12.35 | $12.03 | $12.12 | 54 185 |
| Jul 30, 2021 | $12.02 | $12.37 | $12.00 | $12.15 | 50 676 |
| Jul 29, 2021 | $12.03 | $12.64 | $11.85 | $12.15 | 191 809 |
| Jul 28, 2021 | $11.57 | $12.23 | $11.49 | $12.03 | 508 871 |
| Jul 27, 2021 | $11.53 | $11.59 | $11.03 | $11.34 | 47 461 |
| Jul 26, 2021 | $11.36 | $11.65 | $11.25 | $11.50 | 64 719 |
| Jul 23, 2021 | $11.61 | $11.61 | $11.19 | $11.37 | 47 442 |
