CNET

Historical Stock Prices

$1.55
*  
0.02
1.27%
Get CNET Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading CNET now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 1.52 1.6 1.52 1.55 110,447
04/16/2015 1.55 1.62 1.5 1.57 501,400
04/15/2015 1.7 1.83 1.7 1.73 401,123
04/14/2015 1.69 1.8 1.6372 1.73 699,966
04/13/2015 1.63 1.69 1.62 1.65 92,480
04/10/2015 1.75 1.75 1.61 1.62 283,905
04/09/2015 1.64 1.78 1.6215 1.66 570,922
04/08/2015 1.51 1.66 1.5 1.61 380,058
04/07/2015 1.51 1.5399 1.5 1.53 98,148
04/06/2015 1.53 1.53 1.47 1.49 121,660
04/02/2015 1.53 1.61 1.5 1.51 159,592
04/01/2015 1.6 1.6 1.52 1.53 134,305
03/31/2015 1.61 1.67 1.55 1.6099 235,605
03/30/2015 1.8 1.93 1.61 1.6601 3,002,853
03/27/2015 1.5 1.5592 1.5 1.51 34,504
03/26/2015 1.48 1.5416 1.48 1.5 27,877
03/25/2015 1.51 1.6 1.48 1.5 82,260
03/24/2015 1.57 1.57 1.51 1.5132 22,298
03/23/2015 1.601 1.63 1.53 1.58 31,799
03/20/2015 1.5 1.61 1.5 1.59 89,888
03/19/2015 1.46 1.52 1.46 1.49 97,843
03/18/2015 1.45 1.5299 1.45 1.46 45,131
03/17/2015 1.6 1.6 1.47 1.49 90,608
03/16/2015 1.58 1.58 1.49 1.5 35,821
03/13/2015 1.45 1.7 1.45 1.53 164,120
03/12/2015 1.5 1.55 1.49 1.54 31,755
03/11/2015 1.5 1.5255 1.44 1.5 77,184
03/10/2015 1.5 1.53 1.4605 1.47 74,021
03/09/2015 1.59 1.6199 1.5 1.5216 67,122
03/06/2015 1.6 1.6288 1.55 1.56 92,559
03/05/2015 1.68 1.69 1.57 1.61 178,043
03/04/2015 1.65 1.717 1.65 1.65 92,997
03/03/2015 1.7 1.78 1.58 1.63 351,840
03/02/2015 1.61 1.75 1.6 1.68 464,595
02/27/2015 1.554 1.58 1.5 1.57 71,391
02/26/2015 1.44 1.61 1.43 1.52 165,227
02/25/2015 1.5 1.5001 1.41 1.44 163,758
02/24/2015 1.52 1.57 1.5 1.5 122,566
02/23/2015 1.6 1.6118 1.52 1.52 173,915
02/20/2015 1.59 1.6399 1.58 1.59 62,916
02/19/2015 1.61 1.67 1.53 1.62 144,079
02/18/2015 1.69 1.75 1.62 1.6492 102,264
02/17/2015 1.54 1.72 1.53 1.66 237,856
02/13/2015 1.58 1.62 1.55 1.58 148,991
02/12/2015 1.5 1.63 1.5 1.5601 374,831
02/11/2015 1.66 1.66 1.5701 1.59 123,978
02/10/2015 1.65 1.688 1.6 1.6701 161,443
02/09/2015 1.7 1.737 1.6 1.62 212,040
02/06/2015 1.68 1.75 1.65 1.7 258,675
02/05/2015 1.73 1.84 1.7 1.7 252,049
02/04/2015 1.71 1.8499 1.71 1.74 312,225
02/03/2015 1.77 1.77 1.7 1.71 220,147
02/02/2015 1.74 1.8038 1.7 1.74 229,585
01/30/2015 1.7 1.88 1.7 1.76 512,756
01/29/2015 1.77 1.77 1.7 1.7 320,750
01/28/2015 1.95 2.017 1.75 1.77 386,786
01/27/2015 1.95 1.95 1.8 1.91 850,603
01/26/2015 2.4 2.48 1.92 1.96 4,272,979
01/23/2015 2.21 2.23 2.03 2.05 1,176,609
01/22/2015 2.19 2.27 1.96 2.26 2,781,440
01/21/2015 1.85 2.27 1.77 2.17 5,698,304
01/20/2015 1.57 2.01 1.5604 1.87 6,537,115
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?