Net Element Inc. (NETE)
NASDAQ: NETE
· Real-Time Price · USD
13.09
1.04 (8.63%)
At close: Nov 05, 2021, 5:00 AM
NETE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2021 | 12.67 | 14.95 | 11.82 | 13.09 | 13.09 | 8.63% | 4,070,566 |
| Nov 3, 2021 | 10.85 | 12.17 | 10.75 | 12.05 | 12.05 | 8.66% | 1,267,044 |
| Nov 2, 2021 | 8.94 | 11.75 | 8.58 | 11.09 | 11.09 | 24.19% | 3,968,944 |
| Nov 1, 2021 | 9.38 | 10.00 | 8.88 | 8.93 | 8.93 | -3.88% | 551,925 |
| Oct 29, 2021 | 8.51 | 9.68 | 8.43 | 9.29 | 9.29 | 10.33% | 633,741 |
| Oct 28, 2021 | 8.04 | 9.00 | 8.01 | 8.42 | 8.42 | 4.99% | 624,021 |
| Oct 27, 2021 | 7.98 | 8.44 | 7.87 | 8.02 | 8.02 | 4.02% | 225,026 |
| Oct 26, 2021 | 7.45 | 7.77 | 7.23 | 7.71 | 7.71 | 3.91% | 99,634 |
| Oct 25, 2021 | 7.14 | 7.66 | 7.14 | 7.42 | 7.42 | 3.92% | 119,950 |
| Oct 22, 2021 | 7.45 | 7.54 | 6.95 | 7.14 | 7.14 | -4.29% | 114,799 |
| Oct 21, 2021 | 7.59 | 7.80 | 7.45 | 7.46 | 7.46 | -1.97% | 42,808 |
| Oct 20, 2021 | 7.72 | 7.79 | 7.52 | 7.61 | 7.61 | -0.39% | 52,629 |
| Oct 19, 2021 | 7.64 | 7.86 | 7.42 | 7.64 | 7.64 | 1.60% | 90,120 |
| Oct 18, 2021 | 7.58 | 7.95 | 7.41 | 7.52 | 7.52 | -0.27% | 62,852 |
| Oct 15, 2021 | 8.01 | 8.01 | 7.50 | 7.54 | 7.54 | -4.19% | 51,537 |
| Oct 14, 2021 | 8.15 | 8.15 | 7.82 | 7.87 | 7.87 | -2.48% | 36,110 |
| Oct 13, 2021 | 7.69 | 8.07 | 7.67 | 8.07 | 8.07 | 4.94% | 71,665 |
| Oct 12, 2021 | 7.60 | 7.90 | 7.60 | 7.69 | 7.69 | 1.59% | 116,933 |
| Oct 11, 2021 | 7.52 | 7.82 | 7.47 | 7.57 | 7.57 | -0.92% | 84,738 |
| Oct 8, 2021 | 7.85 | 7.94 | 7.57 | 7.64 | 7.64 | -3.17% | 87,120 |