CHINANET ONLINE (NQ: CNET)
0.6700 USD  -0.0300 (-4.29%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 0.6800 0.7000 0.6610 0.6700 23,639 -0.03(-4.29%)
May 04, 2016 0.6500 0.7000 0.6500 0.7000 20,176 +0.02(+3.24%)
May 03, 2016 0.7000 0.7000 0.6510 0.6780 27,822 -0.01(-1.45%)
May 02, 2016 0.6501 0.7000 0.6500 0.6880 18,484 +0.02(+2.69%)
Apr 29, 2016 0.7000 0.7000 0.6500 0.6700 1,478 +0.02(+3.08%)
Apr 28, 2016 0.6321 0.6800 0.6321 0.6500 11,693 -0.01(-1.52%)
Apr 27, 2016 0.6800 0.6900 0.6500 0.6600 29,512 -0.04(-5.71%)
Apr 26, 2016 0.6800 0.7000 0.6800 0.7000 2,604 +0.01(+1.85%)
Apr 25, 2016 0.7000 0.7000 0.6500 0.6873 10,438 -0.01(-1.81%)
Apr 22, 2016 0.6900 0.7000 0.6510 0.7000 96,363 +0.01(+1.45%)
Apr 21, 2016 0.6500 0.7000 0.6500 0.6900 11,379 +0.04(+5.97%)
Apr 20, 2016 0.6799 0.6800 0.6511 0.6511 3,106 -0.03(-4.25%)
Apr 19, 2016 0.6700 0.6800 0.6700 0.6800 1,365 +0.01(+1.49%)
Apr 18, 2016 0.6500 0.6800 0.6500 0.6700 27,396 +0.01(+1.52%)
Apr 15, 2016 0.6600 0.6700 0.6510 0.6600 18,614 +0.01(+1.54%)
Apr 14, 2016 0.6222 0.6700 0.6222 0.6500 6,320 -0.01(-1.52%)
Apr 13, 2016 0.6500 0.6700 0.6400 0.6600 35,536 -0.01(-1.49%)
Apr 12, 2016 0.6501 0.6700 0.6500 0.6700 32,805 +0.01(+1.52%)
Apr 11, 2016 0.6550 0.6600 0.6500 0.6600 28,041 +0.01(+1.38%)
Apr 08, 2016 0.6899 0.6899 0.6500 0.6510 18,772 -0.02(-2.84%)
Apr 07, 2016 0.7000 0.7000 0.6585 0.6700 30,154 -0.01(-0.89%)
Apr 06, 2016 0.6620 0.6966 0.6610 0.6760 40,642 -0.01(-2.01%)
Apr 05, 2016 0.7000 0.7000 0.6500 0.6899 11,635 -0.01(-1.44%)
Apr 04, 2016 0.7100 0.7100 0.6700 0.7000 5,679 +0.01(+1.61%)
Apr 01, 2016 0.6701 0.7000 0.6700 0.6889 2,400 -0.01(-1.59%)
Mar 31, 2016 0.7000 0.7000 0.6900 0.7000 15,401 +0.00(+0.00%)
Mar 30, 2016 0.7100 0.7100 0.6729 0.7000 11,308 +0.01(+1.45%)
Mar 29, 2016 0.6800 0.6900 0.6700 0.6900 16,301 +0.00(+0.00%)
Mar 28, 2016 0.6500 0.7000 0.6500 0.6900 13,382 +0.02(+3.00%)
Mar 24, 2016 0.6699 0.6699 0.6699 0 -0.03(-4.29%)
Mar 23, 2016 0.7100 0.7100 0.6820 0.6999 1,905 -0.01(-1.42%)
Mar 22, 2016 0.7000 0.7100 0.6730 0.7100 20,804 +0.01(+1.43%)
Mar 21, 2016 0.6600 0.7000 0.6600 0.7000 26,132 +0.03(+3.86%)
Mar 18, 2016 0.6800 0.6900 0.6500 0.6740 20,076 -0.01(-0.88%)
Mar 17, 2016 0.6400 0.6800 0.6400 0.6800 24,099 +0.03(+4.62%)
Mar 16, 2016 0.6400 0.6700 0.6100 0.6500 25,975 -0.01(-1.49%)
Mar 15, 2016 0.6200 0.6600 0.6175 0.6598 14,290 +0.02(+3.91%)
Mar 14, 2016 0.6700 0.6700 0.6350 0.6350 34,212 -0.01(-1.09%)
Mar 11, 2016 0.6300 0.6799 0.6201 0.6420 15,334 -0.01(-1.23%)
Mar 10, 2016 0.6900 0.6900 0.6200 0.6500 12,057 -0.03(-4.41%)
Mar 09, 2016 0.7000 0.7000 0.6600 0.6800 11,451 -0.01(-0.79%)
Mar 08, 2016 0.6900 0.6900 0.6599 0.6854 23,668 -0.00(-0.67%)
Mar 07, 2016 0.7000 0.7000 0.6601 0.6900 20,201 +0.00(+0.00%)
Mar 04, 2016 0.7100 0.7100 0.6100 0.6900 86,510 -0.02(-2.82%)
Mar 03, 2016 0.6701 0.7200 0.6600 0.7100 25,451 -0.01(-1.39%)
Mar 02, 2016 0.7100 0.7200 0.6600 0.7200 61,314 +0.02(+2.86%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here