ChinaNet Online Stock Price History (NASDAQ:CNET)

Add to My Stocks
$1.09 $0.04 (3.89%) CNET stock closing price Dec 06, 2016 (Closing)

View and download ChinaNet Online stock price history for the last 10 years. 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
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
2016-11-181.351.391.291.3926948N/A0.47
2016-11-171.361.391.251.3823251N/A0.46
2016-11-161.201.391.201.2640686N/A0.43
2016-11-151.281.291.211.2612552N/A0.47
2016-11-141.161.281.151.2037401N/A0.45
2016-11-111.131.321.131.236962N/A0.46
2016-11-101.361.361.101.2268460N/A0.46
2016-11-091.351.351.231.333259N/A0.50
2016-11-081.361.371.291.3516078N/A0.51
2016-11-071.301.301.281.283490N/A0.48
2016-11-041.301.361.291.2914389N/A0.48
2016-11-031.391.411.301.3035073N/A0.49
2016-11-021.401.451.401.434619N/A0.54
2016-11-011.471.471.401.4311035N/A0.54
2016-10-311.401.471.391.4718271N/A0.55
2016-10-281.411.451.411.4320505N/A0.54
2016-10-271.581.581.401.4035624N/A0.52
2016-10-261.571.571.511.514917N/A0.57
2016-10-251.591.621.551.55948N/A0.58
2016-10-241.541.601.531.5612881N/A0.58
2016-10-211.551.581.531.543257N/A0.58
2016-10-201.521.631.521.581833N/A0.59
2016-10-191.531.661.531.586794N/A0.59
2016-10-181.561.621.501.5253372N/A0.57
2016-10-171.561.581.541.563503N/A0.58
2016-10-141.501.571.501.5418124N/A0.58
2016-10-131.531.541.491.5213983N/A0.57
2016-10-121.521.551.511.5518962N/A0.58
2016-10-111.591.601.431.5180788N/A0.57
2016-10-101.681.711.531.6228158N/A0.61
2016-10-071.721.961.551.66107574N/A0.62
2016-10-061.661.761.621.7124221N/A0.64
2016-10-051.741.741.501.64169970N/A0.61
2016-10-041.661.701.561.56199935N/A0.58
2016-10-031.911.911.621.68257059N/A0.63
2016-09-301.511.801.411.80228097N/A0.67
2016-09-291.401.471.401.4024819N/A0.52
2016-09-281.451.511.401.4039162N/A0.52
2016-09-271.461.481.451.4611783N/A0.55
2016-09-261.451.481.451.476314N/A0.55
2016-09-231.481.551.451.4826853N/A0.55
2016-09-221.541.581.411.5034861N/A0.56
2016-09-211.551.571.471.4734365N/A0.55
2016-09-201.641.661.491.5853877N/A0.59
2016-09-191.631.701.571.5713618N/A0.59
2016-09-161.571.661.571.6658390N/A0.62
2016-09-151.531.581.521.5816180N/A0.59
2016-09-141.521.601.501.536433N/A0.57
2016-09-131.471.531.471.525726N/A0.57
2016-09-121.511.551.461.5021912N/A0.56
2016-09-091.481.521.481.527154N/A0.57
2016-09-081.541.641.441.4730214N/A0.55
2016-09-071.621.641.551.5525996N/A0.58
2016-09-061.691.691.661.6613329N/A0.62
2016-09-050.000.000.001.690N/AN/A
2016-09-021.751.771.661.6943818N/A0.63
2016-09-011.781.801.711.7910207N/A0.67
2016-08-311.721.791.681.705597N/A0.64
2016-08-301.751.751.731.737626N/A0.65
2016-08-291.741.791.701.764684N/A0.66
2016-08-261.701.811.671.7525510N/A0.66
2016-08-251.741.741.661.677746N/A0.63
2016-08-241.621.801.621.6627958N/A0.62
2016-08-231.671.731.601.6424034N/A0.61
2016-08-221.851.861.671.6897516N/A0.63
2016-08-192.202.401.801.87239597N/A0.70
2016-08-181.952.131.952.0435803N/A0.76
2016-08-172.032.031.952.003312N/A0.75
2016-08-161.852.051.852.0215777N/A0.73
2016-08-152.122.131.901.949762N/A0.70
2016-08-121.852.131.851.9722306N/A0.71
2016-08-111.881.971.791.9312060N/A0.69
2016-08-101.751.881.751.887986N/A0.68
2016-08-091.781.881.751.8318027N/A0.66
2016-08-081.831.981.831.8340073N/A0.66
2016-08-051.811.981.811.8329264N/A0.66
2016-08-041.852.201.731.9530558N/A0.70
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 2.36

ChinaNet Online Historical PE ratio: Past 5 years

Max PE Ratio 7.85 Mar 15,2013
Min PE Ratio 2.36 Feb 14,2012
Avg PE Ratio 5.02

ChinaNet Online Historical PS ratio: Past 5 years

Max PS Ratio 2.61 Sep 26,2014
Min PS Ratio 0.2 Sep 20,2012
Avg PS Ratio 0.64

CNET Industry Peers

Company Price Change (%)
Monaker Group (MKGI)2.550.05 (2%)
As Seen On Tv (ASTV)0.040 (0%)
Sohu.com (SOHU)33.880.56 (1.68%)
Qihoo 360 (QIHU)76.920.23 (0.3%)
Baidu (BIDU)165.170.85 (0.52%)
Airmedia (AMCN)2.570.01 (0.39%)
Charm Communications (CHRM)4.630 (0%)

ChinaNet Online historical quotes helps an investor analyze a company's history and do 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. CNET closed at 1.09 and traded with a volume of 53941 on the last trading day. The average P/S ratio was 0.73 as can be seen by ChinaNet Online stock price history. .