ChinaNet Online Stock Price History (NASDAQ:CNET)

Add to My Stocks
$1.08 $0.01 (0.93%) CNET stock closing price Mar 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download ChinaNet Online stock price data here. Daily open, high, low, and end of day closing price for the company, along with ChinaNet Online price earnings ratio, and the price to sales ratio are available in this historical stock price data. The ChinaNet Online stock price history chart shows that the stock price was at a high of 12.1 on 30 Mar, 2010 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-241.111.111.061.0816167N/A0.36
2017-03-231.121.141.061.078755N/A0.36
2017-03-221.111.161.111.122718N/A0.38
2017-03-211.151.151.101.148494N/A0.38
2017-03-201.151.151.101.153436N/A0.39
2017-03-171.131.151.121.143253N/A0.38
2017-03-161.121.191.101.102115N/A0.37
2017-03-151.171.171.121.135832N/A0.38
2017-03-141.161.241.131.1748641N/A0.39
2017-03-131.171.241.081.1056815N/A0.37
2017-03-101.211.211.161.1712487N/A0.39
2017-03-091.201.241.201.232770N/A0.42
2017-03-081.241.271.191.2016135N/A0.41
2017-03-071.181.251.161.2553644N/A0.42
2017-03-061.201.231.181.206892N/A0.41
2017-03-031.201.241.191.198797N/A0.40
2017-03-021.261.311.181.1835430N/A0.40
2017-03-011.271.371.201.2962057N/A0.44
2017-02-281.251.321.171.2763451N/A0.43
2017-02-271.291.321.241.2814008N/A0.43
2017-02-241.221.351.171.3185548N/A0.44
2017-02-231.171.231.171.2316263N/A0.42
2017-02-221.261.261.181.2311932N/A0.42
2017-02-211.271.291.261.2912780N/A0.44
2017-02-171.301.331.261.292689N/A0.44
2017-02-161.261.331.261.2710152N/A0.43
2017-02-151.301.361.261.2977646N/A0.44
2017-02-141.271.361.171.33111641N/A0.45
2017-02-131.211.381.181.2638284N/A0.43
2017-02-101.111.211.091.1659168N/A0.39
2017-02-091.141.171.091.126975N/A0.38
2017-02-081.181.181.131.1311487N/A0.38
2017-02-071.211.211.171.185782N/A0.40
2017-02-061.211.251.211.213861N/A0.41
2017-02-031.211.261.201.2412191N/A0.42
2017-02-021.311.361.201.2424862N/A0.42
2017-02-011.251.311.221.3019379N/A0.44
2017-01-311.231.301.221.2332684N/A0.42
2017-01-301.271.281.201.2414955N/A0.42
2017-01-271.301.311.201.2735014N/A0.43
2017-01-261.091.441.071.31291922N/A0.44
2017-01-251.061.091.051.089908N/A0.36
2017-01-241.061.071.031.0721365N/A0.36
2017-01-231.041.071.041.067516N/A0.36
2017-01-201.061.071.011.049577N/A0.35
2017-01-191.041.071.031.055170N/A0.35
2017-01-181.061.061.031.033783N/A0.35
2017-01-171.021.071.021.055028N/A0.35
2017-01-160.000.000.001.030N/AN/A
2017-01-131.051.101.021.0358859N/A0.35
2017-01-121.081.091.021.0611139N/A0.36
2017-01-111.041.131.041.0739436N/A0.36
2017-01-101.041.041.001.0424304N/A0.35
2017-01-091.081.081.041.0414437N/A0.35
2017-01-061.091.091.041.087110N/A0.36
2017-01-051.051.121.051.0936881N/A0.37
2017-01-041.101.101.021.089720N/A0.36
2017-01-031.021.020.981.0210921N/A0.34
2017-01-020.000.000.001.000N/AN/A
2016-12-301.051.050.971.0046660N/A0.34
2016-12-290.981.070.971.0476564N/A0.35
2016-12-280.991.010.970.9759717N/A0.33
2016-12-271.031.081.011.0236080N/A0.34
2016-12-260.000.000.001.060N/AN/A
2016-12-231.071.080.991.0629228N/A0.36
2016-12-221.071.081.001.0721656N/A0.36
2016-12-211.071.081.021.0416152N/A0.35
2016-12-201.051.091.031.0612458N/A0.36
2016-12-191.051.081.041.065077N/A0.36
2016-12-161.031.071.021.0636216N/A0.36
2016-12-151.061.061.021.0423736N/A0.35
2016-12-141.121.131.041.0620123N/A0.36
2016-12-131.111.131.041.1226039N/A0.38
2016-12-121.141.181.111.1211333N/A0.38
2016-12-091.081.201.081.149023N/A0.38
2016-12-081.051.091.041.0914784N/A0.37
2016-12-071.061.101.041.0438397N/A0.35
2016-12-061.151.191.021.0953941N/A0.37
2016-12-051.161.161.121.1334226N/A0.38
2016-12-021.181.201.171.1720851N/A0.39
2016-12-011.211.221.201.2213468N/A0.41
2016-11-301.251.251.201.2311604N/A0.42
2016-11-291.241.301.241.276022N/A0.43
2016-11-281.241.261.221.262019N/A0.43
2016-11-251.301.301.281.282875N/A0.43
2016-11-240.000.000.001.300N/AN/A
2016-11-231.281.301.271.3010502N/A0.44
2016-11-221.291.321.231.2928610N/A0.44
2016-11-211.401.401.261.299114N/A0.44
Get more Data

ChinaNet Online Stock Chart

View CNET PE ratio, PS ratio stocks charts and compare with peers.
CNET Chart
Note: Compare ChinaNet Online stock price history with the index and industry peers.

ChinaNet Online Historical Prices: Past 5 years

Max Stock Price 8.7 Sep 26,2014
Min Stock Price 0.93 Sep 20,2012
Avg Stock Price 2.27

ChinaNet Online Historical PE ratio: Past 5 years

Max PE Ratio 7.85 Mar 15,2013
Min PE Ratio 2.78 Jul 30,2013
Avg PE Ratio 5.27

ChinaNet Online Historical PS ratio: Past 5 years

Max PS Ratio 2.61 Sep 26,2014
Min PS Ratio 0.2 Sep 26,2012
Avg PS Ratio 0.62

CNET Industry Peers

Company Price Change (%)
Social Reality (SRAX)20.03 (1.52%)
Insignia Systems (ISIG)1.480.1 (7.25%)
Sohu.com (SOHU)40.370.45 (1.1%)
Qihoo 360 (QIHU)76.920.23 (0.3%)
Baidu (BIDU)168.261.35 (0.8%)
Airmedia (AMCN)2.490 (0%)
Charm Communications (CHRM)4.630 (0%)

ChinaNet Online historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in ChinaNet Online stock analysis. The price movement is easily depicted in the ChinaNet Online stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 1.08 and 16167 shares of CNET were traded on 24 Mar, 2017. Looking at ChinaNet Online stock market history data, the P/S ratio was at a low of 0.2 on 26 Sep, 2012. .