NETG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.65	12.17	10.65	11.91	11.91	6.78%	60,538
Mar 6, 2026	10.60	11.30	10.57	11.16	11.16	2.49%	34,895
Mar 5, 2026	10.22	10.96	10.22	10.89	10.89	6.97%	65,835
Mar 4, 2026	9.58	10.30	9.50	10.18	10.18	7.83%	62,346
Mar 3, 2026	9.04	9.72	8.67	9.44	9.44	-2.21%	40,295
Mar 2, 2026	8.48	9.66	8.40	9.65	9.65	10.49%	93,492
Feb 27, 2026	8.41	8.77	8.27	8.74	8.73	-3.17%	37,508
Feb 26, 2026	8.93	9.26	8.69	9.02	9.02	2.86%	103,711
Feb 25, 2026	8.07	8.87	7.89	8.77	8.77	9.62%	81,670
Feb 24, 2026	7.51	8.31	7.51	8.00	8.00	5.11%	97,644
Feb 23, 2026	9.37	9.37	7.50	7.61	7.61	-19.35%	94,956
Feb 20, 2026	10.97	11.47	9.41	9.44	9.44	-16.30%	57,574
Feb 19, 2026	10.88	11.32	10.29	11.28	11.28	0.99%	6,813
Feb 18, 2026	11.37	11.44	10.37	11.16	11.16	-2.09%	117,246
Feb 17, 2026	11.50	12.31	10.97	11.40	11.40	-2.29%	138,196
Feb 13, 2026	10.73	11.98	10.55	11.67	11.67	11.13%	206,723
Feb 12, 2026	11.15	12.22	10.08	10.50	10.50	-4.20%	148,163
Feb 11, 2026	12.39	12.51	10.58	10.96	10.96	9.94%	575,673
Feb 10, 2026	9.96	10.35	9.48	9.97	9.97	7.77%	541,874
Feb 9, 2026	8.90	9.39	8.90	9.25	9.25	0.47%	29,109
Feb 6, 2026	8.12	9.21	8.00	9.21	9.21	12.58%	47,563
Feb 5, 2026	8.82	9.09	8.08	8.18	8.18	-4.03%	13,555
Feb 4, 2026	9.05	9.15	8.13	8.52	8.52	-4.95%	22,305
Feb 3, 2026	10.24	10.24	8.26	8.97	8.96	-13.31%	57,622
Feb 2, 2026	9.56	10.58	9.55	10.34	10.34	5.87%	37,346
Jan 30, 2026	10.12	10.12	9.70	9.77	9.77	-4.06%	21,734
Jan 29, 2026	10.95	10.95	9.55	10.18	10.18	-4.51%	145,375
Jan 28, 2026	13.51	13.51	10.53	10.66	10.66	-20.71%	463,860
Jan 27, 2026	14.25	14.87	13.45	13.45	13.45	17.63%	121,614
Jan 26, 2026	11.61	12.46	11.40	11.43	11.43	18.55%	19,936
Jan 23, 2026	9.94	10.15	9.64	9.64	9.64	0.03%	2,155
Jan 22, 2026	9.77	9.77	9.23	9.64	9.64	3.66%	10,780
Jan 21, 2026	9.85	9.87	9.30	9.30	9.30	-8.15%	3,498
Jan 20, 2026	10.12	10.52	10.01	10.13	10.13	-7.86%	8,146
Jan 16, 2026	10.62	11.25	10.62	10.99	10.99	-0.14%	992
Jan 15, 2026	11.24	11.34	10.98	11.00	11.00	-3.95%	4,669
Jan 14, 2026	11.35	11.46	11.26	11.46	11.46	-0.68%	1,345
Jan 13, 2026	11.54	11.54	11.54	11.54	11.54	2.20%	258
Jan 12, 2026	10.92	11.35	10.92	11.29	11.29	4.34%	1,512
Jan 9, 2026	10.96	10.96	10.82	10.82	10.82	-4.65%	6,140
Jan 8, 2026	12.15	12.15	11.35	11.35	11.35	-15.72%	1,862
Jan 7, 2026	13.15	13.46	13.01	13.46	13.46	4.90%	1,638
Jan 6, 2026	12.22	12.83	12.10	12.83	12.83	-0.12%	962
Jan 5, 2026	12.50	13.35	12.50	12.85	12.85	2.26%	2,227
Jan 2, 2026	12.40	12.60	12.40	12.57	12.57	-1.80%	1,779
Dec 31, 2025	13.16	13.16	12.80	12.80	12.79	-2.56%	615
Dec 30, 2025	13.24	13.24	13.13	13.13	13.13	-0.67%	427
Dec 29, 2025	13.26	13.26	13.21	13.22	13.22	-1.97%	1,628
Dec 26, 2025	13.49	13.49	13.49	13.49	13.49	-0.12%	83
Dec 24, 2025	13.53	13.53	13.50	13.50	13.50	0.36%	204