CHINANET ONLINE (NQ: CNET)
1.780 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 3.260 3.400 3.000 3.170 3,479,661 -0.18(-5.37%)
Sep 30, 2014 3.900 4.050 3.130 3.350 12,370,723 +0.15(+4.69%)
Sep 29, 2014 3.120 4.060 2.980 3.200 13,504,570 -0.28(-8.05%)
Sep 26, 2014 2.650 3.620 2.540 3.480 23,080,779 +0.79(+29.37%)
Sep 25, 2014 2.200 3.190 2.180 2.690 10,495,551 +0.57(+26.89%)
Sep 24, 2014 2.600 2.830 2.100 2.120 3,546,480 -0.60(-22.06%)
Sep 23, 2014 3.520 3.760 2.610 2.720 9,822,592 -0.47(-14.73%)
Sep 22, 2014 2.520 3.980 2.410 3.190 37,548,622 +1.23(+62.76%)
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%)
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