CHINANET ONLINE (NQ: CNET)
0.8600 USD  +0.0500 (+6.17%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 0.8300 0.9000 0.8237 0.8600 10,890 +0.05(+6.17%)
Sep 01, 2015 0.8700 0.9100 0.8001 0.8100 44,725 -0.05(-5.82%)
Aug 31, 2015 0.8200 0.9100 0.8200 0.8601 67,781 -0.04(-4.21%)
Aug 28, 2015 0.9260 0.9260 0.8100 0.8979 45,640 +0.03(+3.22%)
Aug 27, 2015 1.030 1.030 0.7821 0.8699 143,401 +0.09(+11.53%)
Aug 26, 2015 0.7800 0.8160 0.7600 0.7800 22,979 -0.03(-3.70%)
Aug 25, 2015 0.8000 0.8300 0.7900 0.8100 36,673 +0.04(+5.19%)
Aug 24, 2015 0.8800 0.8800 0.6500 0.7700 101,985 -0.12(-13.47%)
Aug 21, 2015 0.8530 0.9000 0.8300 0.8899 42,493 +0.05(+5.94%)
Aug 20, 2015 0.8930 0.9400 0.8221 0.8400 89,249 -0.04(-4.55%)
Aug 19, 2015 0.9100 0.9499 0.8200 0.8800 185,506 +0.06(+7.32%)
Aug 18, 2015 0.7801 0.8200 0.7800 0.8200 40,636 +0.00(+0.00%)
Aug 17, 2015 0.8100 0.8400 0.7800 0.8200 117,478 +0.01(+1.23%)
Aug 14, 2015 0.8400 0.8400 0.8026 0.8100 33,155 -0.04(-4.71%)
Aug 13, 2015 0.8600 0.8600 0.8200 0.8500 14,776 +0.01(+1.19%)
Aug 12, 2015 0.8400 0.8700 0.8300 0.8400 30,075 -0.04(-4.21%)
Aug 11, 2015 0.9100 0.9100 0.8600 0.8769 55,865 -0.03(-3.63%)
Aug 10, 2015 0.8947 0.9100 0.8800 0.9099 46,192 -0.03(-3.19%)
Aug 07, 2015 0.9200 0.9399 0.8700 0.9399 72,325 +0.04(+4.43%)
Aug 06, 2015 0.9000 0.9200 0.8900 0.9000 41,253 -0.02(-2.17%)
Aug 05, 2015 0.9400 0.9400 0.9000 0.9200 22,103 -0.02(-2.13%)
Aug 04, 2015 0.9100 0.9500 0.8700 0.9400 20,936 +0.05(+5.17%)
Aug 03, 2015 0.9100 0.9300 0.7925 0.8938 172,738 -0.04(-3.89%)
Jul 31, 2015 1.020 1.020 0.9300 0.9300 31,989 -0.07(-7.00%)
Jul 30, 2015 0.9816 1.010 0.9500 1.000 98,741 +0.03(+3.09%)
Jul 29, 2015 0.9900 0.9900 0.9100 0.9700 49,403 +0.10(+11.94%)
Jul 28, 2015 0.9400 0.9900 0.8300 0.8665 189,005 -0.10(-10.67%)
Jul 27, 2015 1.000 1.030 0.8121 0.9700 92,514 -0.07(-6.73%)
Jul 24, 2015 1.090 1.090 1.030 1.040 33,518 -0.01(-0.95%)
Jul 23, 2015 1.060 1.100 1.030 1.050 30,598 +0.00(+0.00%)
Jul 22, 2015 1.080 1.080 1.020 1.050 52,595 +0.01(+0.96%)
Jul 21, 2015 1.050 1.090 1.000 1.040 34,990 -0.01(-0.95%)
Jul 20, 2015 1.080 1.084 1.020 1.050 91,315 -0.03(-2.78%)
Jul 17, 2015 1.050 1.096 1.040 1.080 65,090 +0.02(+1.89%)
Jul 16, 2015 1.060 1.120 1.050 1.060 102,232 +0.02(+1.92%)
Jul 15, 2015 1.030 1.060 1.012 1.040 35,709 -0.01(-0.95%)
Jul 14, 2015 1.060 1.080 1.040 1.050 49,355 -0.03(-2.78%)
Jul 13, 2015 1.080 1.121 1.050 1.080 95,225 +0.02(+1.88%)
Jul 10, 2015 1.150 1.150 1.060 1.060 124,177 -0.05(-4.50%)
Jul 09, 2015 1.030 1.154 1.030 1.110 177,590 +0.11(+11.00%)
Jul 08, 2015 1.100 1.100 0.9100 1.000 351,940 -0.12(-10.71%)
Jul 07, 2015 1.200 1.225 1.100 1.120 447,917 -0.11(-8.94%)
Jul 06, 2015 1.300 1.300 1.160 1.230 292,438 -0.08(-6.11%)
Jul 02, 2015 1.310 1.310 1.310 0 +0.01(+0.77%)
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