CHINANET ONLINE (NQ: CNET)
1.960 USD  +0.940 (+92.16%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 1.070 2.700 1.070 1.960 22,385,893 +0.94(+92.16%)
Sep 18, 2014 1.120 1.120 0.9800 1.020 237,151 -0.10(-8.93%)
Sep 17, 2014 1.010 1.190 0.9600 1.120 555,696 +0.05(+4.67%)
Sep 16, 2014 0.9100 1.150 0.8803 1.070 653,495 +0.17(+18.52%)
Sep 15, 2014 0.8800 0.9028 0.8800 0.9028 26,475 +0.02(+2.47%)
Sep 12, 2014 0.9099 0.9100 0.8801 0.8810 32,642 +0.00(+0.11%)
Sep 11, 2014 0.8800 0.9136 0.8800 0.8800 89,011 -0.00(-0.01%)
Sep 10, 2014 0.9300 0.9300 0.8800 0.8801 56,043 -0.02(-2.21%)
Sep 09, 2014 0.8900 0.9200 0.8800 0.9000 72,869 +0.03(+2.87%)
Sep 08, 2014 0.9350 0.9700 0.8320 0.8749 130,273 -0.03(-2.79%)
Sep 05, 2014 0.9500 1.000 0.8801 0.9000 211,176 -0.05(-5.26%)
Sep 04, 2014 0.9500 0.9990 0.9300 0.9500 114,977 -0.00(-0.01%)
Sep 03, 2014 1.050 1.060 0.9300 0.9501 173,575 -0.06(-5.93%)
Sep 02, 2014 0.8400 1.050 0.8332 1.010 270,682 +0.17(+20.24%)
Aug 29, 2014 0.8400 0.8400 0.8400 0 -0.04(-4.76%)
Aug 28, 2014 0.8900 0.9300 0.8600 0.8820 130,064 -0.04(-4.13%)
Aug 27, 2014 1.000 1.000 0.8610 0.9200 216,719 -0.08(-8.00%)
Aug 26, 2014 1.010 1.010 0.9900 1.000 113,664 +0.00(+0.00%)
Aug 25, 2014 1.070 1.110 1.000 1.000 153,572 -0.09(-8.26%)
Aug 22, 2014 1.080 1.130 1.060 1.090 130,375 +0.01(+0.93%)
Aug 21, 2014 1.100 1.150 1.030 1.080 313,569 -0.02(-1.82%)
Aug 20, 2014 1.090 1.250 1.090 1.100 389,697 +0.00(+0.36%)
Aug 19, 2014 1.070 1.100 1.000 1.096 172,673 +0.04(+3.40%)
Aug 18, 2014 1.120 1.150 1.020 1.060 153,420 +0.07(+7.07%)
Aug 15, 2014 1.190 1.260 0.9800 0.9900 322,831 -0.18(-15.38%)
Aug 14, 2014 0.8990 1.190 0.8990 1.170 1,009,536 +0.32(+37.65%)
Aug 13, 2014 1.020 1.070 0.8000 0.8500 736,011 -0.14(-14.14%)
Aug 12, 2014 0.9900 1.440 0.9699 0.9900 2,977,243 +0.34(+51.96%)
Aug 11, 2014 0.6700 0.6700 0.6400 0.6515 24,757 +0.01(+1.78%)
Aug 08, 2014 0.6401 0.6401 0.6401 0.6401 2,205 -0.04(-5.87%)
Aug 07, 2014 0.6700 0.6800 0.6650 0.6800 22,426 +0.04(+6.25%)
Aug 06, 2014 0.6300 0.6599 0.6210 0.6400 6,728 -0.02(-3.03%)
Aug 05, 2014 0.6600 0.6600 0.6348 0.6600 36,096 -0.01(-0.89%)
Aug 04, 2014 0.6900 0.6900 0.6500 0.6659 31,732 -0.00(-0.60%)
Aug 01, 2014 0.6610 0.6700 0.6222 0.6699 8,555 +0.01(+1.50%)
Jul 31, 2014 0.6900 0.6900 0.6200 0.6600 40,159 -0.06(-8.33%)
Jul 30, 2014 0.7100 0.7200 0.6501 0.7200 50,738 -0.02(-2.04%)
Jul 29, 2014 0.7348 0.7350 0.7299 0.7350 7,834 +0.01(+0.70%)
Jul 28, 2014 0.7001 0.7300 0.7001 0.7299 10,671 +0.01(+1.36%)
Jul 25, 2014 0.7400 0.7400 0.7000 0.7201 4,285 -0.03(-3.97%)
Jul 24, 2014 0.6912 0.7500 0.6716 0.7499 12,921 +0.03(+4.73%)
Jul 23, 2014 0.6801 0.7500 0.6794 0.7160 74,395 -0.00(-0.54%)
Jul 22, 2014 0.6800 0.7500 0.6600 0.7199 16,303 +0.06(+9.06%)
Jul 21, 2014 0.7000 0.7000 0.6400 0.6601 52,927 -0.09(-11.96%)
Jul 18, 2014 0.7500 0.7856 0.6100 0.7498 36,015 -0.02(-2.62%)
Jul 17, 2014 0.7800 0.7800 0.7500 0.7700 2,252 +0.00(+0.00%)
Jul 16, 2014 0.7700 0.7700 0.7700 0.7700 475 +0.00(+0.00%)
Jul 15, 2014 0.7900 0.8000 0.7500 0.7700 10,575 +0.02(+2.67%)
Jul 14, 2014 0.7700 0.7800 0.7200 0.7500 112,827 -0.03(-3.96%)
Jul 11, 2014 0.7800 0.8100 0.7600 0.7809 25,525 -0.01(-1.15%)
Jul 10, 2014 0.8101 0.8101 0.7900 0.7900 6,400 -0.02(-3.04%)
Jul 09, 2014 0.7999 0.8175 0.7999 0.8148 16,531 +0.01(+1.85%)
Jul 08, 2014 0.8400 0.8400 0.7840 0.8000 12,438 -0.04(-4.76%)
Jul 07, 2014 0.8800 0.8800 0.8110 0.8400 5,764 +0.00(+0.00%)
Jul 03, 2014 0.8400 0.8400 0.8400 0 +0.04(+5.00%)
Jul 02, 2014 0.8700 0.8708 0.8000 0.8000 51,278 -0.04(-4.25%)
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