Chronicle Journal: Finance

Chinanet Online Holdings (NQ: CNET )

1.300 USD +0.020 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 1.290 1.340 1.280 1.300 696,286 +0.02(+1.56%)
Oct 15, 2021 1.250 1.280 1.210 1.280 1,069,838 +0.06(+4.92%)
Oct 14, 2021 1.210 1.260 1.180 1.220 359,331 +0.04(+3.39%)
Oct 13, 2021 1.210 1.210 1.170 1.180 327,928 -0.04(-3.28%)
Oct 12, 2021 1.170 1.300 1.170 1.220 1,148,398 +0.04(+3.39%)
Oct 11, 2021 1.230 1.230 1.155 1.180 1,028,842 -0.06(-4.84%)
Oct 08, 2021 1.180 1.300 1.140 1.240 3,585,287 +0.01(+0.81%)
Oct 07, 2021 1.240 1.430 1.170 1.230 32,643,915 +0.08(+6.96%)
Oct 06, 2021 1.170 1.190 1.140 1.150 180,315 +0.01(+0.88%)
Oct 05, 2021 1.130 1.200 1.126 1.140 347,524 -0.03(-2.56%)
Oct 04, 2021 1.170 1.200 1.130 1.170 207,351 +0.00(+0.00%)
Oct 01, 2021 1.260 1.260 1.170 1.170 366,477 -0.09(-7.14%)
Sep 30, 2021 1.250 1.270 1.230 1.260 78,902 +0.00(+0.00%)
Sep 29, 2021 1.260 1.270 1.230 1.260 112,898 +0.00(+0.00%)
Sep 28, 2021 1.260 1.298 1.260 1.260 77,625 -0.02(-1.56%)
Sep 27, 2021 1.310 1.340 1.270 1.280 213,201 -0.03(-2.29%)
Sep 24, 2021 1.310 1.320 1.290 1.310 96,771 -0.01(-0.76%)
Sep 23, 2021 1.300 1.340 1.300 1.320 168,746 +0.02(+1.54%)
Sep 22, 2021 1.260 1.310 1.260 1.300 101,261 +0.03(+2.36%)
Sep 21, 2021 1.290 1.300 1.260 1.270 113,668 +0.01(+0.79%)
Sep 20, 2021 1.320 1.360 1.260 1.260 202,689 -0.10(-7.35%)
Sep 17, 2021 1.340 1.370 1.320 1.360 57,571 +0.02(+1.49%)
Sep 16, 2021 1.360 1.370 1.330 1.340 50,308 -0.02(-1.47%)
Sep 15, 2021 1.320 1.380 1.310 1.360 133,722 +0.03(+2.26%)
Sep 14, 2021 1.370 1.380 1.310 1.330 143,870 +0.00(+0.00%)
Sep 13, 2021 1.380 1.395 1.320 1.330 172,241 -0.04(-2.92%)
Sep 10, 2021 1.440 1.450 1.360 1.370 309,787 -0.06(-4.20%)
Sep 09, 2021 1.400 1.430 1.400 1.430 127,439 +0.02(+1.42%)
Sep 08, 2021 1.450 1.475 1.410 1.410 129,044 -0.03(-2.08%)
Sep 07, 2021 1.460 1.510 1.430 1.440 271,291 -0.04(-2.70%)
Sep 03, 2021 1.450 1.550 1.436 1.480 740,973 +0.03(+2.07%)
Sep 02, 2021 1.430 1.480 1.430 1.450 175,612 +0.01(+0.69%)
Sep 01, 2021 1.440 1.499 1.400 1.440 335,575 -0.03(-2.04%)
Aug 31, 2021 1.400 1.480 1.400 1.470 303,680 +0.05(+3.52%)
Aug 30, 2021 1.410 1.430 1.380 1.420 166,585 +0.03(+2.16%)
Aug 27, 2021 1.400 1.460 1.360 1.390 550,090 -0.01(-0.71%)
Aug 26, 2021 1.430 1.460 1.370 1.400 505,727 -0.06(-4.11%)
Aug 25, 2021 1.400 1.730 1.370 1.460 3,461,025 +0.04(+2.82%)
Aug 24, 2021 1.390 1.440 1.390 1.420 169,860 +0.04(+2.90%)
Aug 23, 2021 1.380 1.480 1.340 1.380 410,400 +0.00(+0.00%)
Aug 20, 2021 1.350 1.380 1.330 1.380 244,808 +0.11(+8.66%)
Aug 19, 2021 1.410 1.440 1.270 1.270 483,933 -0.16(-11.19%)
Aug 18, 2021 1.410 1.501 1.410 1.430 116,264 +0.00(+0.00%)
Aug 17, 2021 1.540 1.540 1.430 1.430 245,704 -0.08(-5.30%)
Aug 16, 2021 1.590 1.620 1.500 1.510 197,690 -0.06(-3.82%)
Aug 13, 2021 1.590 1.650 1.550 1.570 251,188 -0.03(-1.88%)
Aug 12, 2021 1.670 1.670 1.600 1.600 137,994 -0.06(-3.61%)
Aug 11, 2021 1.670 1.750 1.660 1.660 309,529 -0.02(-1.19%)
Aug 10, 2021 1.740 1.750 1.650 1.680 229,348 -0.09(-5.08%)
Aug 09, 2021 1.710 1.850 1.650 1.770 1,046,228 +0.09(+5.36%)
Aug 06, 2021 1.590 1.690 1.570 1.680 326,806 +0.10(+6.33%)
Aug 05, 2021 1.560 1.598 1.530 1.580 171,313 +0.05(+3.27%)
Aug 04, 2021 1.560 1.600 1.510 1.530 156,463 -0.05(-3.16%)
Aug 03, 2021 1.620 1.620 1.550 1.580 113,045 -0.01(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.