3 E Network Technology Group Limited (MASK)
NASDAQ: MASK · Real-Time Price · USD
3.500
-0.220 (-5.91%)
At close: Apr 1, 2025, 4:00 PM
3.668
+0.168 (4.81%)
After-hours: Apr 1, 2025, 6:00 PM EDT
MASK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.70 | 3.76 | 3.48 | 3.50 | 3.50 | -5.41% | 71,327 |
| Mar 31, 2025 | 3.85 | 3.89 | 3.64 | 3.70 | 3.70 | -4.39% | 100,691 |
| Mar 28, 2025 | 4.00 | 4.00 | 3.70 | 3.87 | 3.87 | -1.28% | 76,010 |
| Mar 27, 2025 | 3.73 | 3.92 | 3.57 | 3.92 | 3.92 | 8.29% | 55,573 |
| Mar 26, 2025 | 3.70 | 3.91 | 3.51 | 3.62 | 3.62 | 1.40% | 62,388 |
| Mar 25, 2025 | 3.30 | 3.68 | 3.17 | 3.57 | 3.57 | 5.62% | 95,784 |
| Mar 24, 2025 | 4.13 | 4.15 | 3.38 | 3.38 | 3.38 | -17.56% | 114,257 |
| Mar 21, 2025 | 3.86 | 4.19 | 3.85 | 4.10 | 4.10 | 9.04% | 118,381 |
| Mar 20, 2025 | 3.84 | 3.94 | 3.71 | 3.76 | 3.76 | -0.27% | 39,279 |
| Mar 19, 2025 | 3.28 | 3.80 | 3.22 | 3.77 | 3.77 | 17.08% | 71,712 |
| Mar 18, 2025 | 3.41 | 3.41 | 3.22 | 3.22 | 3.22 | -2.42% | 62,990 |
| Mar 17, 2025 | 3.00 | 3.44 | 2.89 | 3.30 | 3.30 | 10.74% | 139,464 |
| Mar 14, 2025 | 2.95 | 3.08 | 2.91 | 2.98 | 2.98 | 2.94% | 17,613 |
| Mar 13, 2025 | 2.80 | 2.95 | 2.80 | 2.90 | 2.90 | 2.66% | 9,869 |
| Mar 12, 2025 | 2.83 | 2.83 | 2.67 | 2.82 | 2.82 | 5.22% | 11,992 |
| Mar 11, 2025 | 2.76 | 2.79 | 2.68 | 2.68 | 2.68 | -5.96% | 17,345 |
| Mar 10, 2025 | 2.70 | 2.85 | 2.60 | 2.85 | 2.85 | 5.56% | 6,721 |
| Mar 7, 2025 | 2.80 | 2.80 | 2.64 | 2.70 | 2.70 | -1.46% | 14,182 |
| Mar 6, 2025 | 2.86 | 2.86 | 2.74 | 2.74 | 2.74 | -2.14% | 52,139 |
| Mar 5, 2025 | 2.79 | 2.87 | 2.69 | 2.80 | 2.80 | 4.48% | 55,385 |
| Mar 4, 2025 | 2.50 | 2.70 | 2.50 | 2.68 | 2.68 | 2.29% | 16,988 |
| Mar 3, 2025 | 2.73 | 2.78 | 2.51 | 2.62 | 2.62 | -2.24% | 12,565 |
| Feb 28, 2025 | 2.73 | 2.75 | 2.66 | 2.68 | 2.68 | -0.74% | 12,422 |
| Feb 27, 2025 | 2.75 | 2.92 | 2.65 | 2.70 | 2.70 | -1.82% | 23,922 |
| Feb 26, 2025 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | 1.10% | 16,756 |
| Feb 25, 2025 | 2.82 | 2.95 | 2.70 | 2.72 | 2.72 | 0.74% | 80,867 |
| Feb 24, 2025 | 2.72 | 2.75 | 2.65 | 2.70 | 2.70 | -2.53% | 16,550 |
| Feb 21, 2025 | 2.84 | 2.99 | 2.70 | 2.77 | 2.77 | 0.18% | 9,132 |
| Feb 20, 2025 | 2.80 | 2.80 | 2.71 | 2.77 | 2.77 | 0.18% | 13,601 |
| Feb 19, 2025 | 2.75 | 2.80 | 2.69 | 2.76 | 2.76 | 2.99% | 9,498 |
| Feb 18, 2025 | 2.56 | 2.81 | 2.56 | 2.68 | 2.68 | -3.25% | 67,485 |
| Feb 14, 2025 | 2.90 | 2.99 | 2.74 | 2.77 | 2.77 | -6.73% | 28,477 |
| Feb 13, 2025 | 2.81 | 2.97 | 2.70 | 2.97 | 2.97 | 6.07% | 30,909 |
| Feb 12, 2025 | 2.73 | 3.07 | 2.65 | 2.80 | 2.80 | 6.46% | 87,607 |
| Feb 11, 2025 | 2.65 | 2.81 | 2.63 | 2.63 | 2.63 | -0.38% | 4,666 |
| Feb 10, 2025 | 2.66 | 2.72 | 2.59 | 2.64 | 2.64 | -0.38% | 22,919 |
| Feb 7, 2025 | 2.65 | 2.76 | 2.61 | 2.65 | 2.65 | -2.21% | 28,832 |
| Feb 6, 2025 | 2.55 | 2.80 | 2.55 | 2.71 | 2.71 | -3.39% | 11,718 |
| Feb 5, 2025 | 2.85 | 2.85 | 2.60 | 2.81 | 2.81 | -0.18% | 33,144 |
| Feb 4, 2025 | 2.71 | 2.90 | 2.65 | 2.81 | 2.81 | -2.09% | 76,711 |
| Feb 3, 2025 | 2.85 | 2.99 | 2.78 | 2.87 | 2.87 | 0.35% | 28,700 |
| Jan 31, 2025 | 2.88 | 3.07 | 2.76 | 2.86 | 2.86 | -1.72% | 189,641 |
| Jan 30, 2025 | 2.74 | 2.92 | 2.74 | 2.91 | 2.91 | 3.19% | 45,249 |
| Jan 29, 2025 | 2.73 | 2.83 | 2.70 | 2.82 | 2.82 | 6.02% | 43,905 |
| Jan 28, 2025 | 2.90 | 2.90 | 2.65 | 2.66 | 2.66 | -7.96% | 15,113 |
| Jan 27, 2025 | 2.80 | 2.98 | 2.73 | 2.89 | 2.89 | - | 30,973 |
| Jan 24, 2025 | 2.85 | 3.00 | 2.81 | 2.89 | 2.89 | -1.37% | 105,811 |
| Jan 23, 2025 | 2.79 | 3.03 | 2.77 | 2.93 | 2.93 | 3.53% | 268,741 |
| Jan 22, 2025 | 2.88 | 3.10 | 2.70 | 2.83 | 2.83 | 0.39% | 363,314 |
| Jan 21, 2025 | 2.82 | 3.05 | 2.68 | 2.82 | 2.82 | 2.14% | 393,708 |