CHINANET ONLINE (NQ: CNET)
1.050 USD  -0.040 (-3.67%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1.150 1.150 1.005 1.050 286,143 -0.04(-3.67%)
Dec 18, 2014 1.190 1.190 1.040 1.090 242,419 -0.04(-3.54%)
Dec 17, 2014 1.070 1.140 1.070 1.130 142,737 +0.08(+7.62%)
Dec 16, 2014 1.050 1.050 139,908 -0.10(-8.70%)
Dec 15, 2014 1.120 1.230 1.110 1.150 179,605 +0.03(+2.68%)
Dec 12, 2014 1.230 1.284 1.102 1.120 470,480 -0.16(-12.50%)
Dec 11, 2014 1.340 1.370 1.220 1.280 282,931 -0.04(-3.03%)
Dec 10, 2014 1.350 1.430 1.320 1.320 95,091 -0.05(-3.65%)
Dec 09, 2014 1.450 1.470 1.300 1.370 245,886 -0.10(-6.80%)
Dec 08, 2014 1.460 1.550 1.440 1.470 287,358 +0.03(+2.08%)
Dec 05, 2014 1.510 1.510 1.400 1.440 368,701 -0.10(-6.49%)
Dec 04, 2014 1.540 1.550 1.480 1.540 249,604 -0.01(-0.65%)
Dec 03, 2014 1.570 1.650 1.490 1.550 317,028 -0.02(-1.27%)
Dec 02, 2014 1.770 1.780 1.560 1.570 264,797 -0.17(-9.77%)
Dec 01, 2014 1.810 1.810 1.660 1.740 294,177 +0.01(+0.58%)
Nov 28, 2014 1.750 1.810 1.710 1.730 104,035 -0.06(-3.35%)
Nov 26, 2014 1.790 1.790 1.790 0 +0.01(+0.56%)
Nov 25, 2014 1.830 1.850 1.760 1.780 254,303 +0.00(+0.00%)
Nov 24, 2014 1.810 1.850 1.760 1.780 272,442 -0.04(-2.20%)
Nov 21, 2014 1.920 2.030 1.820 1.820 875,934 +0.01(+0.55%)
Nov 20, 2014 1.800 1.890 1.760 1.810 398,604 -0.01(-0.55%)
Nov 19, 2014 1.890 1.890 1.795 1.820 174,474 -0.04(-1.89%)
Nov 18, 2014 1.850 1.910 1.830 1.855 217,804 +0.04(+2.40%)
Nov 17, 2014 1.960 1.960 1.800 1.812 619,785 -0.15(-7.57%)
Nov 14, 2014 2.050 2.095 1.910 1.960 802,456 -0.10(-4.85%)
Nov 13, 2014 2.180 2.180 2.050 2.060 815,996 -0.09(-4.19%)
Nov 12, 2014 2.130 2.250 2.120 2.150 401,781 -0.06(-2.71%)
Nov 11, 2014 2.160 2.260 2.100 2.210 921,996 +0.06(+2.79%)
Nov 10, 2014 2.120 2.190 2.015 2.150 845,809 +0.04(+1.90%)
Nov 07, 2014 2.250 2.480 2.100 2.110 5,254,542 +0.01(+0.48%)
Nov 06, 2014 2.090 2.150 2.020 2.100 613,955 +0.01(+0.48%)
Nov 05, 2014 2.170 2.240 2.070 2.090 1,100,143 +0.02(+0.97%)
Nov 04, 2014 2.050 2.130 1.960 2.070 752,960 -0.01(-0.48%)
Nov 03, 2014 2.080 2.220 2.050 2.080 949,212 -0.02(-0.95%)
Oct 31, 2014 2.080 2.300 2.080 2.100 1,871,256 -0.01(-0.47%)
Oct 30, 2014 1.960 2.150 1.960 2.110 1,466,862 +0.09(+4.46%)
Oct 29, 2014 1.970 2.070 1.960 2.020 424,016 -0.02(-0.98%)
Oct 28, 2014 2.050 2.100 1.950 2.040 549,722 +0.01(+0.49%)
Oct 27, 2014 1.910 2.140 2.010 2.030 711,315 +0.02(+1.00%)
Oct 24, 2014 2.020 2.060 1.920 2.010 639,045 -0.07(-3.37%)
Oct 23, 2014 2.160 2.270 2.015 2.080 1,113,637 -0.03(-1.42%)
Oct 22, 2014 2.330 2.000 2.110 2,803,039 +0.06(+2.93%)
Oct 21, 2014 1.800 2.380 1.800 2.050 5,452,671 +0.22(+12.02%)
Oct 20, 2014 1.750 1.917 1.740 1.830 2,116,992 +0.02(+0.83%)
Oct 17, 2014 1.830 2.030 1.830 1.815 2,375,571 +0.01(+0.83%)
Oct 16, 2014 1.770 1.880 1.650 1.800 1,607,501 -0.12(-6.25%)
Oct 15, 2014 1.800 2.080 1.800 1.920 2,064,131 -0.22(-10.28%)
Oct 14, 2014 1.550 2.250 1.530 2.140 8,032,522 +0.78(+57.35%)
Oct 13, 2014 1.590 1.650 1.300 1.360 1,436,686 -0.30(-18.07%)
Oct 10, 2014 1.880 1.900 1.640 1.660 2,135,454 -0.32(-16.16%)
Oct 09, 2014 2.210 2.440 1.800 1.980 2,088,638 -0.29(-12.78%)
Oct 08, 2014 2.330 2.450 2.200 2.270 1,446,134 -0.12(-5.02%)
Oct 07, 2014 2.480 2.580 2.310 2.390 1,803,939 -0.23(-8.78%)
Oct 06, 2014 2.760 2.920 2.431 2.620 2,366,118 -0.26(-9.03%)
Oct 03, 2014 3.150 3.200 2.850 2.880 2,165,991 -0.26(-8.28%)
Oct 02, 2014 3.070 3.250 2.750 3.140 3,742,884 -0.03(-0.95%)
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