CHINANET ONLINE (NQ: CNET)
1.460 USD  -0.050 (-3.31%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 1.530 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%)
May 01, 2015 1.590 1.670 1.560 1.570 50,541 -0.03(-1.88%)
Apr 30, 2015 1.650 1.650 1.520 1.600 102,077 -0.05(-3.03%)
Apr 29, 2015 1.650 1.660 1.570 1.650 80,080 +0.00(+0.00%)
Apr 28, 2015 1.660 1.680 1.560 1.650 118,903 +0.02(+1.23%)
Apr 27, 2015 1.680 1.680 1.610 1.630 239,141 -0.01(-0.61%)
Apr 24, 2015 1.620 1.640 1.610 1.640 161,054 +0.04(+2.50%)
Apr 23, 2015 1.610 1.650 1.560 1.600 277,940 +0.04(+2.56%)
Apr 22, 2015 1.560 1.680 1.560 1.560 257,541 +0.00(+0.00%)
Apr 21, 2015 1.520 1.680 1.520 1.560 640,213 +0.05(+3.31%)
Apr 20, 2015 1.540 1.560 1.490 1.510 261,759 -0.04(-2.58%)
Apr 17, 2015 1.520 1.600 1.520 1.550 110,447 -0.02(-1.27%)
Apr 16, 2015 1.550 1.620 1.500 1.570 501,400 -0.16(-9.25%)
Apr 15, 2015 1.700 1.830 1.700 1.730 401,123 +0.00(+0.00%)
Apr 14, 2015 1.690 1.800 1.637 1.730 699,966 +0.08(+4.85%)
Apr 13, 2015 1.630 1.690 1.620 1.650 92,480 +0.03(+1.85%)
Apr 10, 2015 1.750 1.750 1.610 1.620 283,905 -0.04(-2.41%)
Apr 09, 2015 1.640 1.780 1.622 1.660 570,922 +0.05(+3.11%)
Apr 08, 2015 1.510 1.660 1.500 1.610 380,058 +0.08(+5.23%)
Apr 07, 2015 1.510 1.540 1.500 1.530 98,148 +0.04(+2.68%)
Apr 06, 2015 1.530 1.530 1.470 1.490 121,660 -0.02(-1.32%)
Apr 02, 2015 1.510 1.510 1.510 0 -0.02(-1.31%)
Apr 01, 2015 1.600 1.600 1.550 1.530 134,305 -0.08(-4.96%)
Mar 31, 2015 1.610 1.670 1.550 1.610 235,605 -0.05(-3.02%)
Mar 30, 2015 1.800 1.930 1.610 1.660 3,002,853 +0.15(+9.94%)
Mar 27, 2015 1.500 1.559 1.500 1.510 34,504 +0.01(+0.67%)
Mar 26, 2015 1.480 1.542 1.480 1.500 27,877 +0.00(+0.00%)
Mar 25, 2015 1.510 1.600 1.480 1.500 82,260 -0.01(-0.87%)
Mar 24, 2015 1.570 1.570 1.510 1.513 22,298 -0.07(-4.23%)
Mar 23, 2015 1.601 1.630 1.530 1.580 31,799 -0.01(-0.63%)
Mar 20, 2015 1.500 1.610 1.500 1.590 89,888 +0.10(+6.71%)
Mar 19, 2015 1.460 1.520 1.460 1.490 97,843 +0.03(+2.05%)
Mar 18, 2015 1.450 1.530 1.450 1.460 45,131 -0.03(-2.01%)
Mar 17, 2015 1.600 1.600 1.470 1.490 90,608 -0.01(-0.67%)
Mar 16, 2015 1.580 1.580 1.490 1.500 35,821 -0.03(-1.96%)
Mar 13, 2015 1.450 1.700 1.450 1.530 164,120 -0.01(-0.65%)
Mar 12, 2015 1.500 1.550 1.490 1.540 31,755 +0.04(+2.67%)
Mar 11, 2015 1.500 1.526 1.470 1.500 77,184 +0.03(+2.04%)
Mar 10, 2015 1.500 1.530 1.461 1.470 74,021 -0.05(-3.39%)
Mar 09, 2015 1.590 1.620 1.500 1.522 67,122 -0.04(-2.46%)
Mar 06, 2015 1.600 1.629 1.550 1.560 92,559 -0.05(-3.11%)
Mar 05, 2015 1.680 1.690 1.570 1.610 178,043 -0.04(-2.42%)
Mar 04, 2015 1.650 1.717 1.650 1.650 92,997 +0.02(+1.23%)
Mar 03, 2015 1.610 1.630 351,840 -0.05(-2.98%)
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