Net Element Inc. Common Stockのデータ

Net Element Inc. Common Stockの基本情報

名前 Net Element Inc. Common Stock
ティッカー NETE
国 United States
上場年 nan
セクター Technology

Net Element Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.65 13.68 14.15 14.06 280500.0 14.06
2021-02-12 14.3 13.77 14.1 14.13 305600.0 14.13
2021-02-11 14.78 13.4 14.59 14.05 411700.0 14.05
2021-02-10 15.95 13.45 14.92 14.55 1963500.0 14.55
2021-02-09 15.2 13.83 14.11 14.54 693400.0 14.54
2021-02-08 14.28 13.16 13.31 14.25 698800.0 14.25
2021-02-05 13.58 12.91 13.58 13.26 197600.0 13.26
2021-02-04 13.66 12.97 13.19 13.47 457500.0 13.47
2021-02-03 13.39 12.86 12.9 13.03 378300.0 13.03
2021-02-02 13.11 12.41 12.85 12.99 496000.0 12.99
2021-02-01 13.4 12.1 12.5 12.75 838000.0 12.75
2021-01-29 13.69 12.17 13.14 12.59 540300.0 12.59
2021-01-28 13.48 12.15 12.76 13.05 712000.0 13.05
2021-01-27 13.59 12.41 13.14 12.74 718700.0 12.74
2021-01-26 14.07 13.3 13.78 13.51 602100.0 13.51
2021-01-25 14.34 12.88 14.1 13.66 1029100.0 13.66
2021-01-22 14.66 13.52 14.51 13.66 1062400.0 13.66
2021-01-21 15.97 13.41 13.96 14.61 2853200.0 14.61
2021-01-20 13.91 12.7 13.82 13.24 736700.0 13.24
2021-01-19 14.45 12.9 13.3 13.73 888600.0 13.73
2021-01-15 13.96 12.81 13.8 13.21 808900.0 13.21
2021-01-14 14.94 13.5 14.48 13.61 663100.0 13.61
2021-01-13 14.88 13.8 14.75 14.75 670700.0 14.75
2021-01-12 15.4 13.69 13.92 14.84 1230000.0 14.84
2021-01-11 14.74 13.47 13.54 13.9 1005800.0 13.9
2021-01-08 14.1 12.84 13.91 13.23 796600.0 13.23
2021-01-07 14.44 12.41 12.45 14.28 1801800.0 14.28
2021-01-06 13.2 12.08 12.37 12.32 707800.0 12.32
2021-01-05 12.75 12.06 12.63 12.33 488200.0 12.33
2021-01-04 13.81 12.2 13.65 12.35 957100.0 12.35
2020-12-31 15.17 13.36 14.75 13.95 2381800.0 13.95
2020-12-30 19.15 14.08 15.01 16.3 49894800.0 16.3
2020-12-29 13.2 11.1 12.51 11.3 935500.0 11.3
2020-12-28 12.46 11.84 12.4 12.29 889300.0 12.29
2020-12-24 12.59 12.03 12.3 12.24 393900.0 12.24
2020-12-23 12.86 12.09 12.6 12.17 520800.0 12.17
2020-12-22 13.2 11.93 13.1 12.5 831600.0 12.5
2020-12-21 13.4 11.71 12.03 12.96 1354100.0 12.96
2020-12-18 12.29 11.43 11.8 11.91 673400.0 11.91
2020-12-17 12.56 11.55 12.35 11.84 1023800.0 11.84
2020-12-16 12.97 11.79 12.49 12.46 823600.0 12.46
2020-12-15 13.83 12.35 13.78 12.41 1500600.0 12.41
2020-12-14 15.33 12.12 13.56 13.8 3091800.0 13.8
2020-12-11 15.18 12.51 13.37 13.4 3316100.0 13.4
2020-12-10 14.6 10.63 11.01 13.94 3593600.0 13.94
2020-12-09 12.69 10.88 11.64 11.32 1754700.0 11.32
2020-12-08 12.14 10.14 11.05 11.92 2087000.0 11.92
2020-12-07 11.72 10.52 11.54 11.1 1580300.0 11.1
2020-12-04 11.38 9.6 9.63 11.33 1542100.0 11.33
2020-12-03 10.2 9.49 9.74 9.69 442700.0 9.69
2020-12-02 10.2 9.11 10.15 9.34 703600.0 9.34
2020-12-01 11.23 10.01 10.3 10.82 658100.0 10.82
2020-11-30 11.52 9.95 11.38 10.24 908400.0 10.24
2020-11-27 11.9 11.11 11.52 11.4 390200.0 11.4
2020-11-25 12.24 11.11 11.23 11.62 1271700.0 11.62
2020-11-24 13.3 10.86 13.3 11.8 2172400.0 11.8
2020-11-23 14.97 12.7 13.83 14.4 4873800.0 14.4
2020-11-20 13.83 9.71 9.8 12.63 10403500.0 12.63
2020-11-19 10.17 8.25 8.26 9.67 4270500.0 9.67
2020-11-18 9.02 7.8 8.84 7.99 1644700.0 7.99
2020-11-17 9.5 7.35 7.48 9.19 8569600.0 9.19
2020-11-16 7.95 7.1 7.65 7.35 716000.0 7.35
2020-11-13 8.67 7.39 7.81 7.65 4609700.0 7.65
2020-11-12 8.2 6.06 6.55 7.49 2170100.0 7.49
2020-11-11 6.59 5.85 6.06 6.58 392000.0 6.58
2020-11-10 6.23 5.72 6.2 5.98 211500.0 5.98
2020-11-09 6.39 6.08 6.37 6.15 236400.0 6.15
2020-11-06 6.7 6.17 6.7 6.24 239100.0 6.24
2020-11-05 6.79 6.19 6.26 6.73 319900.0 6.73
2020-11-04 6.41 6.07 6.37 6.17 244700.0 6.17
2020-11-03 6.47 6.1 6.16 6.42 171800.0 6.42
2020-11-02 6.23 5.78 5.88 6.17 252900.0 6.17
2020-10-30 6.04 5.68 6.04 5.88 181400.0 5.88
2020-10-29 6.25 5.85 6.1 6.08 141400.0 6.08
2020-10-28 6.27 5.7 6.27 6.04 309000.0 6.04
2020-10-27 6.53 6.12 6.52 6.31 281100.0 6.31
2020-10-26 6.82 6.26 6.78 6.52 343700.0 6.52
2020-10-23 6.91 6.66 6.89 6.87 205800.0 6.87
2020-10-22 7.09 6.53 6.89 6.89 385200.0 6.89
2020-10-21 7.08 6.66 6.9 6.9 423800.0 6.9
2020-10-20 7.34 6.76 7.09 6.82 415200.0 6.82
2020-10-19 7.8 7.02 7.5 7.05 734900.0 7.05
2020-10-16 8.45 7.53 8.14 7.57 532500.0 7.57
2020-10-15 8.4 7.55 8.0 8.11 1152700.0 8.11
2020-10-14 9.09 7.17 7.22 8.88 8096000.0 8.88
2020-10-13 7.42 6.92 7.01 7.35 338400.0 7.35
2020-10-12 7.4 6.91 7.23 7.07 508900.0 7.07
2020-10-09 7.55 7.04 7.35 7.33 412200.0 7.33
2020-10-08 7.62 7.09 7.43 7.23 521300.0 7.23
2020-10-07 7.67 7.27 7.27 7.45 385300.0 7.45
2020-10-06 7.7 7.35 7.58 7.41 616700.0 7.41
2020-10-05 8.0 7.26 7.81 7.71 711700.0 7.71
2020-10-02 7.75 6.85 6.98 7.73 1084900.0 7.73
2020-10-01 8.69 7.25 8.24 7.42 1919900.0 7.42
2020-09-30 9.46 6.71 6.71 8.99 4533400.0 8.99
2020-09-29 7.04 6.54 6.75 6.88 486900.0 6.88
2020-09-28 7.5 6.8 7.0 6.94 1112200.0 6.94
2020-09-25 7.54 6.76 7.41 6.8 2008600.0 6.8
2020-09-24 15.75 7.73 15.31 8.6 39863300.0 8.6
2020-09-23 7.89 5.62 5.87 6.47 1799300.0 6.47
2020-09-22 6.18 5.8 6.18 5.88 115100.0 5.88
2020-09-21 6.2 5.77 5.93 6.13 132300.0 6.13
2020-09-18 6.25 5.6 5.67 6.22 255400.0 6.22
2020-09-17 5.84 5.57 5.75 5.69 114200.0 5.69
2020-09-16 6.0 5.75 5.95 5.87 109200.0 5.87
2020-09-15 6.25 5.9 6.16 5.92 102400.0 5.92
2020-09-14 6.4 5.88 6.15 6.15 296000.0 6.15
2020-09-11 6.64 5.82 6.3 6.12 593900.0 6.12
2020-09-10 6.84 6.2 6.68 6.27 423600.0 6.27
2020-09-09 7.98 6.64 7.84 6.74 366200.0 6.74
2020-09-08 7.78 6.1 6.57 7.74 757800.0 7.74
2020-09-04 6.45 6.01 6.45 6.34 147800.0 6.34
2020-09-03 6.93 6.12 6.85 6.54 202900.0 6.54
2020-09-02 7.6 6.62 7.45 6.85 494000.0 6.85
2020-09-01 7.37 6.56 6.62 7.11 199600.0 7.11
2020-08-31 6.96 6.27 6.9 6.68 243400.0 6.68
2020-08-28 7.07 6.75 6.85 6.87 191700.0 6.87
2020-08-27 7.34 6.76 7.18 6.83 172000.0 6.83
2020-08-26 7.86 7.11 7.56 7.17 207500.0 7.17
2020-08-25 7.91 7.42 7.68 7.56 217200.0 7.56
2020-08-24 8.36 7.46 8.13 7.82 276600.0 7.82
2020-08-21 9.1 8.39 8.94 8.47 199700.0 8.47
2020-08-20 10.2 8.61 10.05 8.86 629900.0 8.86
2020-08-19 10.24 9.05 9.05 10.1 480800.0 10.1
2020-08-18 9.47 9.07 9.26 9.26 190500.0 9.26
2020-08-17 9.55 9.0 9.2 9.42 401800.0 9.42
2020-08-14 9.79 8.8 9.07 9.53 604800.0 9.53
2020-08-13 9.24 8.51 9.0 8.62 674300.0 8.62
2020-08-12 10.65 8.87 10.65 9.39 543700.0 9.39
2020-08-11 11.15 9.91 10.92 10.23 371900.0 10.23
2020-08-10 11.68 10.43 11.41 10.53 641500.0 10.53
2020-08-07 11.25 10.25 10.56 10.95 411400.0 10.95
2020-08-06 14.49 10.58 14.47 10.61 1523800.0 10.61
2020-08-05 20.08 14.05 20.0 14.87 2744500.0 14.87
2020-08-04 17.07 15.8 16.2 16.67 443000.0 16.67
2020-08-03 16.16 14.82 15.11 15.86 408500.0 15.86
2020-07-31 16.5 14.52 15.88 14.68 376400.0 14.68
2020-07-30 16.03 15.4 15.67 15.76 218300.0 15.76
2020-07-29 16.25 15.35 15.73 15.78 236900.0 15.78
2020-07-28 16.58 15.52 16.02 15.85 401300.0 15.85
2020-07-27 17.1 15.61 16.02 16.1 645100.0 16.1
2020-07-24 15.9 14.75 15.89 15.74 230200.0 15.74
2020-07-23 16.73 15.04 15.26 15.9 342900.0 15.9
2020-07-22 16.5 14.77 14.77 15.45 368700.0 15.45
2020-07-21 16.94 14.77 16.53 14.93 559100.0 14.93
2020-07-20 17.75 16.18 16.24 16.53 721700.0 16.53
2020-07-17 16.27 14.66 14.66 16.13 773900.0 16.13
2020-07-16 14.7 12.63 13.0 14.48 592700.0 14.48
2020-07-15 13.64 11.82 11.87 13.14 466600.0 13.14
2020-07-14 13.13 11.15 12.51 12.43 736400.0 12.43
2020-07-13 19.25 12.32 18.17 12.88 15847500.0 12.88
2020-07-10 11.73 10.19 11.0 11.6 639200.0 11.6
2020-07-09 11.49 9.34 11.2 10.67 529500.0 10.67
2020-07-08 11.96 10.4 10.71 11.05 857900.0 11.05
2020-07-07 11.89 10.06 11.5 10.5 1270700.0 10.5
2020-07-06 13.0 9.32 9.32 12.94 3651600.0 12.94
2020-07-02 9.64 8.03 8.06 8.88 1763700.0 8.88
2020-07-01 8.66 7.5 8.51 8.01 442100.0 8.01
2020-06-30 10.0 8.42 8.42 8.71 988900.0 8.71
2020-06-29 10.46 8.2 8.39 8.49 2077800.0 8.49
2020-06-26 9.4 6.78 7.3 8.15 1186900.0 8.15
2020-06-25 7.37 6.9 6.98 7.37 295700.0 7.37
2020-06-24 7.55 6.7 7.14 6.98 441300.0 6.98
2020-06-23 7.86 7.03 7.3 7.2 469600.0 7.2
2020-06-22 7.46 6.76 7.2 7.15 307600.0 7.15
2020-06-19 8.79 7.01 8.79 7.42 1277800.0 7.42
2020-06-18 8.46 6.3 6.66 7.92 1829200.0 7.92
2020-06-17 7.7 6.19 7.19 6.33 1551600.0 6.33
2020-06-16 9.11 6.39 7.08 7.76 7039200.0 7.76
2020-06-15 13.43 6.9 12.46 6.9 37487900.0 6.9
2020-06-12 5.34 2.6 2.6 4.6 11973000.0 4.6
2020-06-11 2.85 2.5 2.84 2.59 159800.0 2.59
2020-06-10 3.15 2.56 2.56 2.78 537500.0 2.78
2020-06-09 2.6 2.41 2.44 2.53 100500.0 2.53
2020-06-08 2.56 2.38 2.48 2.46 88100.0 2.46
2020-06-05 2.74 2.34 2.57 2.42 79600.0 2.42
2020-06-04 2.6 2.31 2.49 2.57 147400.0 2.57
2020-06-03 2.95 2.2 2.29 2.56 742000.0 2.56
2020-06-02 2.46 2.22 2.22 2.25 171400.0 2.25
2020-06-01 2.26 2.05 2.14 2.23 31600.0 2.23
2020-05-29 2.3 2.05 2.2 2.16 41500.0 2.16
2020-05-28 2.33 2.13 2.3 2.15 57100.0 2.15
2020-05-27 2.4 2.11 2.33 2.31 38300.0 2.31
2020-05-26 2.41 2.26 2.36 2.31 53100.0 2.31
2020-05-22 2.5 2.03 2.3 2.24 228100.0 2.24
2020-05-21 2.47 2.33 2.43 2.33 40800.0 2.33
2020-05-20 2.5 2.36 2.43 2.45 47500.0 2.45
2020-05-19 2.75 2.16 2.26 2.41 333300.0 2.41
2020-05-18 2.46 2.25 2.46 2.28 61500.0 2.28
2020-05-15 2.52 2.33 2.51 2.38 70300.0 2.38
2020-05-14 2.52 2.23 2.25 2.49 120700.0 2.49
2020-05-13 2.29 2.17 2.26 2.23 36800.0 2.23
2020-05-12 2.4 2.19 2.27 2.3 55900.0 2.3
2020-05-11 2.4 2.19 2.38 2.27 80500.0 2.27
2020-05-08 2.59 2.1 2.16 2.43 356000.0 2.43
2020-05-07 2.28 2.04 2.16 2.18 141700.0 2.18
2020-05-06 2.6 1.85 1.86 2.09 412900.0 2.09
2020-05-05 1.99 1.85 1.98 1.85 65200.0 1.85
2020-05-04 2.02 1.86 1.95 1.94 35100.0 1.94
2020-05-01 2.17 1.87 2.11 1.93 142500.0 1.93
2020-04-30 2.22 2.07 2.11 2.2 71000.0 2.2
2020-04-29 2.3 2.06 2.16 2.22 154600.0 2.22
2020-04-28 2.38 2.1 2.38 2.3 234800.0 2.3
2020-04-27 3.24 1.95 1.97 2.48 2641900.0 2.48
2020-04-24 2.1 1.96 2.07 1.96 26500.0 1.96
2020-04-23 2.15 1.98 2.01 2.03 28000.0 2.03
2020-04-22 2.02 1.95 1.99 2.02 27000.0 2.02
2020-04-21 2.11 1.9 2.0 1.99 19400.0 1.99
2020-04-20 2.16 1.95 2.07 1.98 33100.0 1.98
2020-04-17 2.21 2.04 2.21 2.12 28600.0 2.12
2020-04-16 2.2 1.96 2.01 2.03 32000.0 2.03
2020-04-15 2.37 1.96 2.0 2.09 117000.0 2.09
2020-04-14 2.24 2.01 2.24 2.09 55900.0 2.09
2020-04-13 2.37 1.82 2.01 2.09 183400.0 2.09
2020-04-09 2.26 1.65 1.76 1.84 270000.0 1.84
2020-04-08 1.76 1.67 1.74 1.74 10100.0 1.74
2020-04-07 1.83 1.58 1.72 1.65 27800.0 1.65
2020-04-06 1.71 1.57 1.7 1.63 20600.0 1.63
2020-04-03 1.7 1.52 1.59 1.6 29800.0 1.6
2020-04-02 1.72 1.47 1.71 1.56 117400.0 1.56
2020-04-01 1.94 1.68 1.87 1.79 17000.0 1.79
2020-03-31 1.94 1.75 1.94 1.85 47800.0 1.85
2020-03-30 2.01 1.85 2.0 1.93 21400.0 1.93
2020-03-27 2.14 1.97 2.03 2.03 16500.0 2.03
2020-03-26 2.23 1.92 2.05 2.21 86900.0 2.21
2020-03-25 2.15 2.0 2.0 2.05 18700.0 2.05
2020-03-24 2.13 1.95 2.05 2.02 28000.0 2.02
2020-03-23 2.04 1.89 1.91 1.96 18600.0 1.96
2020-03-20 2.17 1.85 1.99 1.99 43800.0 1.99
2020-03-19 2.12 1.76 1.83 2.08 51000.0 2.08
2020-03-18 2.52 1.74 1.96 1.89 230000.0 1.89
2020-03-17 2.02 1.72 2.01 1.92 27600.0 1.92
2020-03-16 2.23 1.56 1.71 1.82 87500.0 1.82
2020-03-13 1.85 1.57 1.81 1.72 79400.0 1.72
2020-03-12 2.01 1.5 1.95 1.82 88400.0 1.82
2020-03-11 2.3 2.01 2.26 2.03 28500.0 2.03
2020-03-10 2.34 2.26 2.3 2.34 24700.0 2.34
2020-03-09 2.88 2.19 2.88 2.27 54600.0 2.27
2020-03-06 2.91 2.77 2.9 2.77 59100.0 2.77
2020-03-05 3.1 2.88 3.09 2.9 25500.0 2.9
2020-03-04 3.27 3.03 3.06 3.09 17800.0 3.09
2020-03-03 3.13 2.96 3.05 3.07 20300.0 3.07
2020-03-02 3.17 3.01 3.1 3.11 13200.0 3.11
2020-02-28 3.06 2.9 2.9 3.03 16000.0 3.03
2020-02-27 3.17 2.91 3.05 3.01 39700.0 3.01
2020-02-26 3.29 3.07 3.07 3.15 24500.0 3.15
2020-02-25 3.29 2.76 3.29 3.11 46300.0 3.11
2020-02-24 3.33 3.12 3.32 3.25 66000.0 3.25
2020-02-21 3.47 3.21 3.47 3.26 31400.0 3.26
2020-02-20 3.26 3.12 3.2 3.22 45000.0 3.22
2020-02-19 3.44 3.2 3.38 3.2 35100.0 3.2
2020-02-18 3.69 3.42 3.58 3.42 38900.0 3.42