CHINANET ONLINE (NQ: CNET)
1.280 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1.280 1.280 1.280 0 +0.02(+1.59%)
Apr 16, 2014 1.380 1.380 1.150 1.260 70,989 -0.07(-5.26%)
Apr 15, 2014 1.580 1.580 1.210 1.330 284,062 -0.27(-16.88%)
Apr 14, 2014 1.670 1.680 1.530 1.600 40,446 -0.05(-3.03%)
Apr 11, 2014 1.685 1.690 1.650 1.650 22,900 -0.01(-0.60%)
Apr 10, 2014 1.740 1.740 1.636 1.660 19,283 +0.00(+0.00%)
Apr 09, 2014 1.663 1.680 1.620 1.660 45,863 +0.02(+1.22%)
Apr 08, 2014 1.620 1.690 1.590 1.640 90,325 -0.01(-0.61%)
Apr 07, 2014 1.690 1.700 1.570 1.650 60,558 -0.06(-3.51%)
Apr 04, 2014 1.710 1.740 1.640 1.710 58,168 +0.03(+1.79%)
Apr 03, 2014 1.790 1.790 1.601 1.680 76,989 -0.11(-6.15%)
Apr 02, 2014 1.830 1.840 1.700 1.790 60,779 +0.01(+0.56%)
Apr 01, 2014 1.800 1.850 1.760 1.780 179,677 +0.04(+2.30%)
Mar 31, 2014 1.660 1.750 1.610 1.740 37,498 +0.09(+5.45%)
Mar 28, 2014 1.660 1.660 1.571 1.650 73,634 +0.01(+0.61%)
Mar 27, 2014 1.560 1.670 1.560 1.640 246,797 +0.10(+6.49%)
Mar 26, 2014 1.710 1.900 1.521 1.540 362,421 -0.21(-12.00%)
Mar 25, 2014 1.630 1.880 1.610 1.750 360,019 +0.12(+7.36%)
Mar 24, 2014 1.670 1.730 1.610 1.630 109,331 -0.02(-1.21%)
Mar 21, 2014 1.680 1.730 1.580 1.650 92,284 -0.01(-0.60%)
Mar 20, 2014 1.800 1.800 1.660 1.660 121,758 -0.11(-6.21%)
Mar 19, 2014 1.780 1.878 1.670 1.770 298,416 +0.02(+1.20%)
Mar 18, 2014 1.720 1.850 1.600 1.749 231,827 -0.01(-0.62%)
Mar 17, 2014 1.580 1.830 1.570 1.760 240,489 +0.19(+12.10%)
Mar 14, 2014 1.580 1.640 1.540 1.570 56,702 -0.03(-1.64%)
Mar 13, 2014 1.630 1.780 1.560 1.596 94,069 -0.10(-6.11%)
Mar 12, 2014 1.630 1.760 1.573 1.700 103,298 +0.05(+2.78%)
Mar 11, 2014 1.640 1.760 1.584 1.654 251,272 +0.04(+2.73%)
Mar 10, 2014 1.790 1.790 1.510 1.610 412,311 -0.15(-8.52%)
Mar 07, 2014 1.810 1.900 1.700 1.760 133,660 -0.05(-2.76%)
Mar 06, 2014 1.920 1.970 1.800 1.810 170,647 -0.12(-6.22%)
Mar 05, 2014 2.070 2.070 1.850 1.930 274,306 -0.03(-1.53%)
Mar 04, 2014 1.870 2.140 1.810 1.960 533,311 +0.07(+3.72%)
Mar 03, 2014 1.620 2.080 1.570 1.890 996,498 +0.24(+14.53%)
Feb 28, 2014 1.800 1.850 1.640 1.650 692,751 -0.18(-9.84%)
Feb 27, 2014 2.100 2.249 1.760 1.830 1,129,946 -0.36(-16.44%)
Feb 26, 2014 1.110 2.750 1.110 2.190 5,138,893 +1.13(+106.60%)
Feb 25, 2014 1.180 1.180 1.050 1.060 204,312 -0.12(-10.04%)
Feb 24, 2014 1.129 1.180 1.100 1.178 124,740 +0.08(+7.12%)
Feb 21, 2014 1.150 1.150 1.060 1.100 72,038 -0.03(-2.65%)
Feb 20, 2014 1.050 1.150 1.030 1.130 256,938 +0.03(+2.73%)
Feb 19, 2014 1.250 1.260 1.070 1.100 455,343 -0.10(-8.33%)
Feb 18, 2014 0.9490 1.220 0.9200 1.200 400,680 +0.24(+25.00%)
Feb 14, 2014 0.9600 0.9600 0.9600 0 +0.10(+11.63%)
Feb 13, 2014 0.8501 0.8748 0.8500 0.8600 30,900 -0.01(-1.15%)
Feb 12, 2014 0.8800 0.8800 0.7900 0.8700 166,924 -0.01(-1.14%)
Feb 11, 2014 0.8080 0.9500 0.7927 0.8800 445,666 +0.11(+13.99%)
Feb 10, 2014 0.7700 0.8000 0.7500 0.7720 45,093 -0.04(-4.69%)
Feb 07, 2014 0.7760 0.8100 0.7700 0.8100 23,900 +0.01(+1.25%)
Feb 06, 2014 0.8200 0.8200 0.7705 0.8000 15,737 +0.03(+3.83%)
Feb 05, 2014 0.8000 0.8000 0.7700 0.7705 6,899 -0.05(-5.98%)
Feb 04, 2014 0.8200 0.8200 0.8039 0.8195 6,156 -0.00(-0.06%)
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