CHINANET ONLINE (NQ: CNET)
1.310 USD  +0.010 (+0.77%)
Streaming Delayed Price  /  Updated: 12:52 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 01, 2015 1.330 1.400 1.300 1.300 43,611 +0.01(+0.78%)
Jun 30, 2015 1.250 1.500 1.250 1.290 153,773 +0.06(+4.87%)
Jun 29, 2015 1.260 1.300 1.230 1.230 165,701 -0.08(-6.10%)
Jun 26, 2015 1.390 1.400 1.230 1.310 242,033 -0.09(-6.43%)
Jun 25, 2015 1.440 1.450 1.400 1.400 191,335 -0.04(-2.78%)
Jun 24, 2015 1.520 1.520 1.430 1.440 83,968 -0.06(-4.32%)
Jun 23, 2015 1.490 1.520 1.460 1.505 77,393 +0.02(+1.69%)
Jun 22, 2015 1.510 1.510 1.450 1.480 98,608 -0.01(-0.67%)
Jun 19, 2015 1.500 1.520 1.440 1.490 153,818 +0.01(+0.84%)
Jun 18, 2015 1.470 1.480 1.440 1.478 82,874 +0.02(+1.21%)
Jun 17, 2015 1.480 1.520 1.410 1.460 256,185 -0.01(-0.68%)
Jun 16, 2015 1.510 1.540 1.450 1.470 163,575 -0.05(-3.29%)
Jun 15, 2015 1.560 1.560 1.510 1.520 116,161 -0.06(-3.80%)
Jun 12, 2015 1.540 1.620 1.500 1.580 414,361 +0.05(+3.27%)
Jun 11, 2015 1.490 1.600 1.490 1.530 558,767 +0.08(+5.52%)
Jun 10, 2015 1.470 1.520 1.450 1.450 107,806 -0.02(-1.36%)
Jun 09, 2015 1.450 1.500 1.450 1.470 83,020 +0.01(+0.68%)
Jun 08, 2015 1.470 1.540 1.450 1.460 196,085 -0.01(-0.68%)
Jun 05, 2015 1.430 1.540 1.410 1.470 410,755 +0.04(+2.80%)
Jun 04, 2015 1.450 1.450 1.410 1.430 47,739 +0.00(+0.00%)
Jun 03, 2015 1.430 1.460 1.430 1.430 80,361 -0.03(-1.92%)
Jun 02, 2015 1.450 1.460 1.430 1.458 58,489 +0.01(+0.55%)
Jun 01, 2015 1.470 1.476 1.410 1.450 141,867 -0.01(-0.68%)
May 29, 2015 1.530 1.530 1.420 1.460 355,367 -0.05(-3.31%)
May 28, 2015 1.510 1.570 1.510 1.510 75,064 -0.02(-1.31%)
May 27, 2015 1.570 1.570 1.510 1.530 235,481 +0.00(+0.00%)
May 26, 2015 1.540 1.650 1.530 1.530 477,618 -0.03(-2.09%)
May 22, 2015 1.563 1.563 1.563 0 -0.05(-2.94%)
May 21, 2015 1.550 1.640 1.500 1.610 349,685 +0.08(+5.23%)
May 20, 2015 1.590 1.590 1.510 1.530 111,571 -0.05(-3.16%)
May 19, 2015 1.560 1.620 1.560 1.580 135,072 -0.02(-1.26%)
May 18, 2015 1.560 1.630 1.560 1.600 88,042 +0.01(+0.64%)
May 15, 2015 1.640 1.650 1.550 1.590 108,143 -0.02(-1.25%)
May 14, 2015 1.630 1.680 1.550 1.610 242,947 -0.05(-3.01%)
May 13, 2015 1.600 1.760 1.580 1.660 1,595,293 +0.11(+7.10%)
May 12, 2015 1.550 1.580 1.540 1.550 85,735 +0.01(+0.65%)
May 11, 2015 1.520 1.550 1.510 1.540 40,225 +0.02(+1.32%)
May 08, 2015 1.550 1.570 1.490 1.520 179,009 +0.01(+0.66%)
May 07, 2015 1.540 1.600 1.470 1.510 313,411 +0.02(+1.34%)
May 06, 2015 1.530 1.580 1.460 1.490 160,088 -0.04(-2.61%)
May 05, 2015 1.560 1.510 1.530 105,449 -0.02(-1.29%)
May 04, 2015 1.640 1.640 1.530 1.550 48,400 -0.02(-1.27%)
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