3 E Network Technology Group Ltd. Class A MASK
NASDAQ · United States · Technology Services
$0.8130-0.03 (-3.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.81 | -3.56% | $0.80 | $0.83 | $0.80 | 197.20K |
| 2026-09-29 | $0.84 | +0.60% | $0.82 | $0.86 | $0.81 | 437.30K |
| 2026-09-28 | $0.84 | -4.01% | $0.85 | $0.87 | $0.81 | 129.40K |
| 2026-09-25 | $0.87 | -0.11% | $0.85 | $0.92 | $0.85 | 172.10K |
| 2026-09-24 | $0.87 | -7.51% | $0.86 | $0.93 | $0.86 | 521.90K |
| 2026-09-23 | $0.94 | +4.19% | $0.89 | $0.99 | $0.85 | 1.79M |
| 2026-09-22 | $0.91 | +2.83% | $0.86 | $0.95 | $0.80 | 9.23M |
| 2026-09-21 | $0.88 | -5.06% | $0.96 | $0.96 | $0.83 | 244.30K |
| 2026-09-18 | $0.93 | -2.21% | $0.95 | $0.96 | $0.90 | 1.34M |
| 2026-09-17 | $0.95 | +2.37% | $0.94 | $0.99 | $0.92 | 51.20K |
| 2026-09-16 | $0.93 | -7.20% | $0.95 | $0.96 | $0.90 | 157.40K |
| 2026-09-15 | $1.00 | -3.85% | $1.02 | $1.02 | $0.98 | 158.30K |
| 2026-09-14 | $1.04 | -15.45% | $1.00 | $1.07 | $0.91 | 547.70K |
| 2026-09-11 | $1.23 | -2.38% | $1.34 | $1.39 | $1.21 | 9.58M |
| 2026-09-10 | $1.26 | -1.56% | $1.26 | $1.31 | $1.26 | 39.90K |
| 2026-09-09 | $1.28 | -0.78% | $1.30 | $1.40 | $1.25 | 86.20K |
| 2026-09-08 | $1.29 | -1.53% | $1.30 | $1.34 | $1.27 | 54.20K |
| 2026-09-04 | $1.31 | +2.34% | $1.26 | $1.33 | $1.25 | 130.00K |
| 2026-09-03 | $1.28 | -7.25% | $1.39 | $1.39 | $1.26 | 229.10K |
| 2026-09-02 | $1.38 | +0.73% | $1.36 | $1.41 | $1.33 | 144.20K |
| 2026-09-01 | $1.37 | -3.18% | $1.35 | $1.40 | $1.34 | 954.40K |
| 2026-08-31 | $1.41 | +1.80% | $1.41 | $1.46 | $1.39 | 55.20K |
| 2026-08-28 | $1.39 | -2.80% | $1.44 | $1.46 | $1.38 | 63.40K |
| 2026-08-27 | $1.43 | +2.14% | $1.40 | $1.53 | $1.38 | 149.50K |
| 2026-08-26 | $1.40 | 0.00% | $1.41 | $1.44 | $1.40 | 35.20K |
| 2026-08-25 | $1.40 | -2.10% | $1.40 | $1.42 | $1.38 | 54.10K |
| 2026-08-24 | $1.43 | -2.72% | $1.41 | $1.45 | $1.36 | 128.60K |
| 2026-08-21 | $1.47 | -1.34% | $1.49 | $1.49 | $1.42 | 77.00K |
| 2026-08-20 | $1.49 | -6.88% | $1.56 | $1.56 | $1.44 | 296.50K |
| 2026-08-19 | $1.60 | +5.96% | $1.50 | $1.70 | $1.42 | 1.46M |
| 2026-08-18 | $1.51 | +3.42% | $1.46 | $1.52 | $1.42 | 67.60K |
| 2026-08-17 | $1.46 | -3.95% | $1.49 | $1.50 | $1.44 | 104.40K |
| 2026-08-14 | $1.52 | -0.65% | $1.55 | $1.55 | $1.49 | 37.00K |
| 2026-08-13 | $1.53 | -1.29% | $1.54 | $1.57 | $1.48 | 67.30K |
| 2026-08-12 | $1.55 | -4.91% | $1.63 | $1.64 | $1.52 | 311.60K |
| 2026-08-11 | $1.63 | +3.16% | $1.54 | $1.75 | $1.54 | 109.90K |
| 2026-08-10 | $1.58 | -3.07% | $1.61 | $1.67 | $1.52 | 151.60K |
| 2026-08-07 | $1.63 | +5.16% | $1.59 | $1.65 | $1.47 | 220.50K |
| 2026-08-06 | $1.55 | +5.44% | $1.47 | $1.70 | $1.42 | 545.90K |
| 2026-08-05 | $1.47 | +5.00% | $1.43 | $1.54 | $1.41 | 72.90K |
| 2026-08-04 | $1.40 | -1.41% | $1.41 | $1.43 | $1.39 | 46.10K |
| 2026-08-03 | $1.42 | -4.70% | $1.45 | $1.51 | $1.40 | 53.60K |
| 2026-07-31 | $1.49 | +1.36% | $1.44 | $1.50 | $1.43 | 38.10K |
| 2026-07-30 | $1.47 | 0.00% | $1.52 | $1.52 | $1.44 | 30.60K |
| 2026-07-29 | $1.47 | -4.55% | $1.55 | $1.55 | $1.46 | 88.40K |
| 2026-07-28 | $1.54 | +0.65% | $1.48 | $1.57 | $1.48 | 46.60K |
| 2026-07-27 | $1.53 | -1.29% | $1.57 | $1.57 | $1.48 | 54.10K |
| 2026-07-24 | $1.55 | +1.97% | $1.51 | $1.56 | $1.42 | 91.10K |
| 2026-07-23 | $1.52 | +0.66% | $1.52 | $1.57 | $1.48 | 218.40K |
| 2026-07-22 | $1.51 | -0.66% | $1.44 | $1.62 | $1.35 | 929.20K |
| 2026-07-21 | $1.52 | +2.70% | $1.49 | $1.52 | $1.44 | 81.80K |
| 2026-07-20 | $1.48 | -9.76% | $1.50 | $1.56 | $1.43 | 1.55M |
| 2026-07-17 | $1.64 | -3.53% | $1.65 | $1.65 | $1.52 | 234.10K |
| 2026-07-16 | $1.70 | +4.94% | $1.58 | $1.70 | $1.57 | 35.20K |
| 2026-07-15 | $1.62 | -6.90% | $1.70 | $1.73 | $1.60 | 131.40K |
| 2026-07-14 | $1.74 | -3.87% | $1.77 | $1.79 | $1.72 | 71.70K |
| 2026-07-13 | $1.81 | -2.16% | $1.81 | $1.83 | $1.71 | 62.20K |
| 2026-07-10 | $1.85 | -2.12% | $1.85 | $1.87 | $1.75 | 97.50K |
| 2026-07-09 | $1.89 | +2.16% | $1.81 | $1.91 | $1.81 | 78.30K |
| 2026-07-08 | $1.85 | -4.15% | $1.89 | $1.89 | $1.76 | 89.50K |
| 2026-07-07 | $1.93 | -3.50% | $1.91 | $1.99 | $1.88 | 88.50K |
| 2026-07-06 | $2.00 | +3.09% | $1.92 | $2.00 | $1.90 | 77.70K |
| 2026-07-02 | $1.94 | -3.96% | $1.96 | $2.00 | $1.88 | 103.90K |
| 2026-07-01 | $2.02 | +0.50% | $1.96 | $2.10 | $1.92 | 141.20K |
| 2026-06-30 | $2.01 | +0.50% | $1.95 | $2.07 | $1.89 | 841.20K |
| 2026-06-29 | $2.00 | +1.52% | $1.96 | $2.00 | $1.87 | 158.60K |
| 2026-06-26 | $1.97 | -8.37% | $2.01 | $2.04 | $1.91 | 193.20K |
| 2026-06-25 | $2.15 | +7.50% | $2.01 | $2.32 | $2.01 | 2.82M |
| 2026-06-24 | $2.00 | -4.76% | $2.03 | $2.06 | $1.87 | 374.40K |
| 2026-06-23 | $2.10 | -1.87% | $2.05 | $2.13 | $2.02 | 1.04M |
| 2026-06-22 | $2.14 | -6.96% | $2.16 | $2.17 | $2.10 | 142.40K |
| 2026-06-18 | $2.30 | -4.96% | $2.35 | $2.39 | $2.15 | 231.60K |
| 2026-06-17 | $2.42 | +1.68% | $2.25 | $2.45 | $2.23 | 390.10K |
| 2026-06-16 | $2.38 | -1.24% | $2.29 | $2.39 | $2.15 | 524.30K |
| 2026-06-15 | $2.41 | +1.69% | $2.37 | $2.55 | $2.24 | 915.30K |
| 2026-06-12 | $2.37 | +4.41% | $2.68 | $3.29 | $2.22 | 24.51M |
| 2026-06-11 | $2.27 | -25.08% | $2.49 | $2.52 | $2.03 | 7.35M |
| 2026-06-10 | $3.03 | +0.66% | $2.90 | $3.11 | $2.75 | 267.00K |
| 2026-06-09 | $3.01 | -4.44% | $3.01 | $3.25 | $2.87 | 507.50K |
| 2026-06-08 | $3.15 | -17.65% | $3.82 | $3.82 | $3.01 | 1.43M |
| 2026-06-05 | $3.83 | +5.96% | $4.75 | $4.80 | $3.65 | 13.44M |
| 2026-06-04 | $3.61 | -11.95% | $3.84 | $4.17 | $3.61 | 293.60K |
| 2026-06-03 | $4.10 | -20.85% | $5.15 | $5.15 | $3.98 | 694.10K |
| 2026-06-02 | $5.18 | -4.95% | $4.94 | $5.55 | $4.80 | 1.51M |
| 2026-06-01 | $5.45 | +52.23% | $5.41 | $7.06 | $4.73 | 27.26M |
| 2026-05-29 | $3.58 | -13.32% | $4.90 | $5.48 | $3.53 | 20.63M |
| 2026-05-28 | $4.13 | +199.28% | $1.87 | $6.73 | $1.73 | 149.87M |
| 2026-05-27 | $1.38 | -20.23% | $1.75 | $1.76 | $1.29 | 603.50K |
| 2026-05-26 | $1.73 | -1.14% | $1.73 | $1.86 | $1.70 | 111.50K |
| 2026-05-22 | $1.75 | -3.85% | $1.82 | $1.82 | $1.70 | 68.70K |