CHINANET ONLINE (NQ: CNET)
1.660 USD  +0.150 (+9.94%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 1.610 1.750 1.600 1.680 464,595 +0.11(+7.01%)
Feb 27, 2015 1.554 1.580 1.500 1.570 71,391 +0.05(+3.29%)
Feb 26, 2015 1.440 1.600 1.430 1.520 165,227 +0.08(+5.56%)
Feb 25, 2015 1.500 1.500 1.410 1.440 163,758 -0.06(-4.00%)
Feb 24, 2015 1.520 1.570 1.500 1.500 122,566 -0.02(-1.32%)
Feb 23, 2015 1.600 1.612 1.520 1.520 173,915 -0.07(-4.40%)
Feb 20, 2015 1.590 1.640 1.580 1.590 63,816 -0.03(-1.85%)
Feb 19, 2015 1.610 1.670 1.530 1.620 144,079 -0.03(-1.77%)
Feb 18, 2015 1.690 1.750 1.620 1.649 102,264 -0.01(-0.65%)
Feb 17, 2015 1.540 1.720 1.530 1.660 237,856 +0.08(+5.06%)
Feb 13, 2015 1.580 1.580 1.580 0 +0.02(+1.28%)
Feb 12, 2015 1.500 1.630 1.500 1.560 374,831 -0.03(-1.88%)
Feb 11, 2015 1.660 1.660 1.570 1.590 123,978 -0.08(-4.80%)
Feb 10, 2015 1.650 1.688 1.600 1.670 161,443 +0.05(+3.09%)
Feb 09, 2015 1.700 1.737 1.600 1.620 212,040 -0.08(-4.71%)
Feb 06, 2015 1.680 1.750 1.650 1.700 258,675 +0.00(+0.00%)
Feb 05, 2015 1.730 1.840 1.700 1.700 252,049 -0.04(-2.30%)
Feb 04, 2015 1.710 1.850 1.710 1.740 312,225 +0.03(+1.75%)
Feb 03, 2015 1.770 1.770 1.700 1.710 220,147 -0.03(-1.72%)
Feb 02, 2015 1.740 1.804 1.700 1.740 229,585 -0.02(-1.14%)
Jan 30, 2015 1.700 1.880 1.700 1.760 521,356 +0.06(+3.53%)
Jan 29, 2015 1.770 1.770 1.700 1.700 320,750 -0.07(-3.95%)
Jan 28, 2015 1.950 2.017 1.750 1.770 386,786 -0.14(-7.33%)
Jan 27, 2015 1.950 1.950 1.800 1.910 850,603 -0.05(-2.55%)
Jan 26, 2015 2.400 2.480 1.920 1.960 4,272,979 -0.09(-4.39%)
Jan 23, 2015 2.210 2.230 2.030 2.050 1,184,361 -0.21(-9.29%)
Jan 22, 2015 2.270 1.960 2.260 2,786,149 +0.09(+4.15%)
Jan 21, 2015 1.850 2.270 1.770 2.170 5,698,304 +0.30(+16.04%)
Jan 20, 2015 1.570 2.010 1.560 1.870 6,538,205 +0.42(+28.97%)
Jan 16, 2015 1.380 1.450 1.350 1.450 614,104 +0.10(+7.41%)
Jan 15, 2015 1.300 1.350 225,417 +0.04(+3.05%)
Jan 14, 2015 1.300 1.350 1.300 1.310 142,702 -0.06(-4.37%)
Jan 13, 2015 1.370 206,578 +0.02(+1.47%)
Jan 12, 2015 1.370 1.390 1.310 1.350 187,719 -0.07(-4.93%)
Jan 09, 2015 1.240 1.450 1.230 1.420 1,011,909 +0.19(+15.45%)
Jan 08, 2015 1.210 1.250 1.200 1.230 180,378 +0.02(+1.65%)
Jan 07, 2015 1.270 1.290 1.200 1.210 151,219 -0.02(-1.63%)
Jan 06, 2015 1.300 1.330 1.200 1.230 328,066 -0.03(-2.38%)
Jan 05, 2015 1.200 1.280 1.190 1.260 192,137 +0.06(+5.09%)
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