Chronicle Journal: Finance

Chinanet Online Holdings (NQ: CNET )

1.190 USD -0.070 (-5.56%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.540 2.740 2.500 2.640 970,393 +0.06(+2.33%)
Mar 30, 2021 2.550 2.600 2.470 2.580 919,401 +0.03(+1.18%)
Mar 29, 2021 2.800 2.840 2.540 2.550 842,833 -0.17(-6.25%)
Mar 26, 2021 2.800 2.910 2.550 2.720 2,027,700 -0.02(-0.73%)
Mar 25, 2021 2.400 2.790 2.370 2.740 1,411,492 +0.08(+3.01%)
Mar 24, 2021 3.140 3.140 2.650 2.660 3,661,461 -0.35(-11.63%)
Mar 23, 2021 3.030 3.250 2.930 3.010 3,134,960 -0.07(-2.27%)
Mar 22, 2021 3.300 3.320 3.070 3.080 1,990,721 -0.14(-4.35%)
Mar 19, 2021 3.140 3.330 3.050 3.220 1,587,300 +0.08(+2.55%)
Mar 18, 2021 3.310 3.600 3.080 3.140 4,658,984 -0.22(-6.55%)
Mar 17, 2021 2.970 3.430 2.800 3.360 6,072,162 +0.27(+8.74%)
Mar 16, 2021 3.510 3.520 2.990 3.090 2,964,103 -0.59(-16.03%)
Mar 15, 2021 3.240 3.680 3.160 3.680 6,123,730 +0.54(+17.20%)
Mar 12, 2021 2.820 3.340 2.750 3.140 2,869,700 +0.17(+5.72%)
Mar 11, 2021 2.900 2.970 2.720 2.970 2,602,390 +0.14(+4.95%)
Mar 10, 2021 2.860 2.950 2.600 2.830 4,243,911 +0.11(+4.04%)
Mar 09, 2021 2.430 2.740 2.390 2.720 2,469,625 +0.48(+21.43%)
Mar 08, 2021 2.350 2.430 2.160 2.240 1,171,955 -0.12(-5.08%)
Mar 05, 2021 2.500 2.540 2.020 2.360 2,008,900 -0.10(-4.07%)
Mar 04, 2021 2.950 3.000 2.310 2.460 2,993,746 -0.59(-19.34%)
Mar 03, 2021 3.250 3.320 3.030 3.050 1,692,295 -0.08(-2.56%)
Mar 02, 2021 3.420 3.530 3.100 3.130 1,596,917 -0.10(-3.10%)
Mar 01, 2021 3.230 3.450 3.190 3.230 1,859,196 +0.16(+5.21%)
Feb 26, 2021 3.140 3.310 3.010 3.070 2,046,400 -0.14(-4.36%)
Feb 25, 2021 3.660 3.710 3.140 3.210 3,128,049 -0.39(-10.83%)
Feb 24, 2021 3.580 3.860 3.550 3.600 1,866,238 +0.24(+7.14%)
Feb 23, 2021 3.430 3.630 3.000 3.360 3,318,637 -0.70(-17.24%)
Feb 22, 2021 4.220 4.570 4.030 4.060 3,974,870 -0.54(-11.74%)
Feb 19, 2021 4.640 5.250 4.530 4.600 10,695,900 +0.12(+2.68%)
Feb 18, 2021 4.550 5.250 4.450 4.480 11,880,297 -1.71(-27.63%)
Feb 17, 2021 4.590 6.190 4.140 6.190 53,088,737 +2.72(+78.39%)
Feb 16, 2021 3.760 4.100 3.450 3.470 14,122,810 -0.44(-11.25%)
Feb 12, 2021 3.570 3.925 3.530 3.910 3,060,700 -0.03(-0.76%)
Feb 11, 2021 3.460 4.100 3.400 3.940 7,988,187 +0.44(+12.57%)
Feb 10, 2021 3.930 4.180 3.340 3.500 10,524,485 +0.23(+7.03%)
Feb 09, 2021 3.320 3.570 3.080 3.270 6,645,013 +0.31(+10.47%)
Feb 08, 2021 2.940 3.160 2.810 2.960 7,705,842 +0.30(+11.28%)
Feb 05, 2021 2.610 2.829 2.530 2.660 2,660,800 +0.13(+5.14%)
Feb 04, 2021 2.620 2.650 2.500 2.530 782,896 -0.05(-1.94%)
Feb 03, 2021 2.460 2.690 2.450 2.580 1,486,222 +0.13(+5.31%)
Feb 02, 2021 2.470 2.490 2.400 2.450 650,106 +0.00(+0.00%)
Feb 01, 2021 2.430 2.530 2.340 2.450 925,443 +0.01(+0.41%)
Jan 29, 2021 2.710 2.750 2.360 2.440 2,148,400 -0.13(-5.06%)
Jan 28, 2021 2.660 2.760 2.310 2.570 6,672,442 +0.12(+4.90%)
Jan 27, 2021 2.280 2.480 2.250 2.450 1,932,127 +0.09(+3.81%)
Jan 26, 2021 2.440 2.440 2.360 2.360 837,569 -0.06(-2.48%)
Jan 25, 2021 2.450 2.480 2.320 2.420 1,104,076 +0.01(+0.41%)
Jan 22, 2021 2.360 2.550 2.351 2.410 1,373,700 +0.01(+0.42%)
Jan 21, 2021 2.430 2.440 2.300 2.400 1,552,500 +0.06(+2.56%)
Jan 20, 2021 2.450 2.450 2.230 2.340 1,291,763 -0.06(-2.50%)
Jan 19, 2021 2.410 2.500 2.350 2.400 1,487,892 -0.13(-5.14%)
Jan 15, 2021 2.510 2.560 2.340 2.530 2,888,100 -0.09(-3.44%)
Jan 14, 2021 3.030 3.290 2.500 2.620 22,795,473 +0.38(+16.96%)
Jan 13, 2021 2.350 2.370 2.100 2.240 4,235,525 -0.18(-7.44%)
Jan 12, 2021 2.490 2.660 2.380 2.420 2,998,976 -0.10(-3.97%)
Jan 11, 2021 2.490 2.600 2.200 2.520 8,790,707 -0.57(-18.45%)
Jan 08, 2021 2.690 4.750 2.630 3.090 202,776,200 +1.22(+65.24%)
Jan 07, 2021 1.600 2.140 1.510 1.870 42,612,075 +0.48(+34.53%)
Jan 06, 2021 1.400 1.530 1.360 1.390 5,073,384 -0.01(-0.71%)
Jan 05, 2021 1.370 1.430 1.330 1.400 1,222,563 +0.00(+0.00%)
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.