Chinanet Online Holdings (NQ: CNET )

0.6900 USD -0.0400 (-5.48%)
Streaming Delayed Price Updated: 3:45 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 0.7546 0.7700 0.7100 0.7342 96,154 -0.01(-0.80%)
Jan 25, 2022 0.7100 0.7700 0.6874 0.7401 100,951 +0.04(+5.40%)
Jan 24, 2022 0.7200 0.7799 0.6802 0.7022 241,294 -0.04(-5.74%)
Jan 21, 2022 0.7392 0.7559 0.7107 0.7450 155,458 +0.00(+0.66%)
Jan 20, 2022 0.8538 0.8710 0.7401 0.7401 396,640 -0.10(-12.38%)
Jan 19, 2022 0.8663 0.8800 0.8000 0.8447 267,730 -0.00(-0.42%)
Jan 18, 2022 0.8750 0.8750 0.8483 0.8483 119,174 -0.05(-5.74%)
Jan 14, 2022 0.9000 0 -0.02(-2.17%)
Jan 13, 2022 0.8700 0.9700 0.8700 0.9200 236,459 +0.02(+2.31%)
Jan 12, 2022 0.9100 0.9399 0.8500 0.8992 260,135 -0.03(-3.19%)
Jan 11, 2022 0.9314 0.9500 0.9003 0.9288 109,901 -0.00(-0.43%)
Jan 10, 2022 0.9500 0.9800 0.9020 0.9328 147,932 -0.03(-2.83%)
Jan 07, 2022 0.9400 0.9735 0.9340 0.9600 118,288 +0.03(+2.83%)
Jan 06, 2022 1.020 1.020 0.9003 0.9336 330,799 -0.09(-8.47%)
Jan 05, 2022 1.100 1.100 0.9861 1.020 182,959 -0.06(-5.99%)
Jan 04, 2022 1.080 1.090 1.040 1.085 181,790 +0.02(+2.36%)
Jan 03, 2022 1.010 1.070 1.001 1.060 87,176 +0.06(+6.00%)
Dec 31, 2021 1.020 1.055 1.000 1.000 244,243 -0.03(-2.91%)
Dec 30, 2021 0.9900 1.090 0.9800 1.030 256,307 +0.05(+5.10%)
Dec 29, 2021 1.030 1.040 0.9500 0.9800 489,500 -0.06(-5.77%)
Dec 28, 2021 1.080 1.100 1.040 1.040 120,285 -0.06(-5.45%)
Dec 27, 2021 1.110 1.148 1.085 1.100 197,891 -0.01(-0.90%)
Dec 23, 2021 1.110 1.180 1.100 1.110 261,715 -0.01(-0.95%)
Dec 22, 2021 1.110 1.160 1.090 1.121 230,430 +0.02(+1.88%)
Dec 21, 2021 1.149 1.200 1.096 1.100 155,395 -0.01(-0.90%)
Dec 20, 2021 1.120 1.170 1.100 1.110 172,423 -0.05(-4.31%)
Dec 17, 2021 1.130 1.200 1.130 1.160 236,222 +0.04(+3.57%)
Dec 16, 2021 1.150 1.176 1.120 1.120 184,394 -0.06(-5.08%)
Dec 15, 2021 1.150 1.200 1.100 1.180 198,895 +0.03(+2.61%)
Dec 14, 2021 1.190 1.200 1.130 1.150 122,274 -0.05(-4.17%)
Dec 13, 2021 1.160 1.210 1.140 1.200 114,426 +0.02(+1.69%)
Dec 10, 2021 1.110 1.190 1.110 1.180 113,283 +0.06(+5.36%)
Dec 09, 2021 1.120 1.185 1.120 1.120 223,913 -0.05(-4.27%)
Dec 08, 2021 1.080 1.200 1.051 1.170 349,719 +0.11(+10.38%)
Dec 07, 2021 1.080 1.130 1.050 1.060 202,612 +0.03(+2.91%)
Dec 06, 2021 1.050 1.090 1.000 1.030 310,977 -0.02(-1.90%)
Dec 03, 2021 1.090 1.115 1.002 1.050 389,477 -0.05(-4.55%)
Dec 02, 2021 1.120 1.120 1.090 1.100 214,879 -0.03(-2.65%)
Dec 01, 2021 1.120 1.188 1.100 1.130 263,995 -0.01(-0.88%)
Nov 30, 2021 1.270 1.270 1.110 1.140 853,189 -0.05(-3.80%)
Nov 29, 2021 1.190 1.210 1.170 1.185 87,542 -0.00(-0.42%)
Nov 26, 2021 1.150 1.210 1.150 1.190 145,077 -0.07(-5.56%)
Nov 24, 2021 1.200 1.270 1.200 1.260 80,262 +0.03(+2.44%)
Nov 23, 2021 1.200 1.230 1.190 1.230 134,885 +0.03(+2.50%)
Nov 22, 2021 1.260 1.260 1.200 1.200 228,282 -0.05(-4.00%)
Nov 19, 2021 1.290 1.290 1.250 1.250 140,564 -0.01(-0.79%)
Nov 18, 2021 1.350 1.280 1.250 1.260 286,846 -0.09(-6.67%)
Nov 17, 2021 1.360 1.390 1.350 1.350 148,605 -0.04(-2.88%)
Nov 16, 2021 1.390 1.410 1.360 1.390 150,214 -0.02(-1.42%)
Nov 15, 2021 1.460 1.486 1.380 1.410 219,674 -0.07(-4.73%)
Nov 12, 2021 1.510 1.530 1.440 1.480 139,158 +0.01(+0.68%)
Nov 11, 2021 1.440 1.490 1.440 1.470 201,932 +0.05(+3.52%)
Nov 10, 2021 1.480 1.420 294,774 -0.09(-5.96%)
Nov 09, 2021 1.560 1.580 1.490 1.510 322,723 -0.05(-3.21%)
Nov 08, 2021 1.560 1.630 1.500 1.560 546,081 +0.03(+1.96%)
Nov 05, 2021 1.570 1.570 1.500 1.530 210,941 -0.05(-3.16%)
Nov 04, 2021 1.520 1.580 1.490 1.580 505,775 +0.07(+4.64%)
Nov 03, 2021 1.520 1.540 1.480 1.510 297,464 -0.03(-1.95%)
Nov 02, 2021 1.500 1.570 1.460 1.540 972,288 +0.08(+5.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.