Chronicle Journal: Finance

Chinanet Online Holdings (NQ: CNET )

1.050 USD -0.050 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 1.630 1.630 1.560 1.590 100,334 +0.03(+1.92%)
Jul 30, 2021 1.580 1.630 1.550 1.560 89,845 -0.05(-3.11%)
Jul 29, 2021 1.620 1.700 1.590 1.610 299,299 +0.01(+0.63%)
Jul 28, 2021 1.610 1.620 1.570 1.600 236,510 +0.05(+3.23%)
Jul 27, 2021 1.620 1.650 1.520 1.550 395,915 -0.14(-8.28%)
Jul 26, 2021 1.550 1.750 1.530 1.690 1,760,991 +0.11(+6.96%)
Jul 23, 2021 1.620 1.635 1.510 1.580 339,149 -0.06(-3.66%)
Jul 22, 2021 1.660 1.700 1.610 1.640 144,985 -0.02(-1.20%)
Jul 21, 2021 1.650 1.700 1.620 1.660 391,126 +0.02(+1.22%)
Jul 20, 2021 1.660 1.660 1.590 1.640 295,231 -0.03(-1.80%)
Jul 19, 2021 1.590 1.720 1.570 1.670 401,078 +0.03(+1.83%)
Jul 16, 2021 1.620 1.680 1.610 1.640 261,972 +0.02(+1.23%)
Jul 15, 2021 1.570 1.730 1.550 1.620 774,041 +0.06(+3.51%)
Jul 14, 2021 1.710 1.751 1.560 1.565 686,740 -0.16(-9.01%)
Jul 13, 2021 1.660 1.770 1.640 1.720 854,588 +0.04(+2.38%)
Jul 12, 2021 1.690 1.730 1.620 1.680 672,498 -0.02(-1.18%)
Jul 09, 2021 1.650 1.840 1.620 1.700 2,361,465 +0.06(+3.66%)
Jul 08, 2021 1.620 1.680 1.600 1.640 656,729 -0.10(-5.75%)
Jul 07, 2021 1.830 1.860 1.690 1.740 855,001 -0.12(-6.45%)
Jul 06, 2021 1.910 1.940 1.850 1.860 719,384 -0.08(-4.12%)
Jul 02, 2021 2.120 2.180 1.884 1.940 1,851,651 -0.19(-8.92%)
Jul 01, 2021 2.000 2.370 2.000 2.130 6,958,005 +0.13(+6.50%)
Jun 30, 2021 1.910 2.120 1.850 2.000 1,993,699 +0.09(+4.71%)
Jun 29, 2021 1.790 1.921 1.790 1.910 541,708 +0.10(+5.52%)
Jun 28, 2021 1.850 1.850 1.780 1.810 112,213 -0.02(-1.09%)
Jun 25, 2021 1.800 1.886 1.800 1.830 182,838 +0.03(+1.67%)
Jun 24, 2021 1.780 1.817 1.730 1.800 209,697 +0.02(+1.12%)
Jun 23, 2021 1.720 1.827 1.720 1.780 256,424 +0.06(+3.49%)
Jun 22, 2021 1.740 1.770 1.700 1.720 200,307 -0.03(-1.71%)
Jun 21, 2021 1.820 1.830 1.730 1.750 340,219 -0.12(-6.42%)
Jun 18, 2021 1.950 1.950 1.820 1.870 242,937 -0.06(-3.11%)
Jun 17, 2021 2.000 2.030 1.920 1.930 248,828 -0.05(-2.53%)
Jun 16, 2021 1.980 2.020 1.919 1.980 323,120 +0.01(+0.51%)
Jun 15, 2021 2.080 2.160 1.950 1.970 1,167,456 -0.11(-5.29%)
Jun 14, 2021 1.930 2.400 1.910 2.080 3,673,760 +0.21(+11.23%)
Jun 11, 2021 1.880 1.920 1.830 1.870 181,158 -0.02(-1.06%)
Jun 10, 2021 1.850 1.900 1.820 1.890 481,078 +0.09(+5.00%)
Jun 09, 2021 1.760 1.840 1.760 1.800 370,200 +0.01(+0.56%)
Jun 08, 2021 1.830 1.860 1.790 1.790 214,884 -0.01(-0.56%)
Jun 07, 2021 1.750 1.869 1.750 1.800 350,678 +0.00(+0.00%)
Jun 04, 2021 1.850 1.870 1.770 1.800 218,658 -0.02(-1.10%)
Jun 03, 2021 1.900 1.909 1.780 1.820 366,682 -0.09(-4.71%)
Jun 02, 2021 1.880 1.950 1.860 1.910 297,802 +0.04(+2.25%)
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.