NETG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.61	10.90	10.20	10.55	-	-5.30%	129,363
May 26, 2026	10.95	11.53	10.29	11.14	11.14	1.16%	376,357
May 22, 2026	10.77	11.08	10.54	11.01	11.01	3.50%	265,068
May 21, 2026	10.47	10.77	10.17	10.64	10.64	2.04%	249,817
May 20, 2026	9.79	10.50	9.66	10.43	10.43	2.95%	345,709
May 19, 2026	9.77	10.29	9.52	10.13	10.13	5.50%	684,899
May 18, 2026	9.00	9.80	8.88	9.60	9.60	3.56%	345,667
May 15, 2026	9.07	9.58	8.95	9.27	9.27	-1.74%	392,310
May 14, 2026	8.96	9.68	8.64	9.44	9.43	6.61%	740,114
May 13, 2026	8.15	8.99	8.15	8.85	8.85	6.24%	819,946
May 12, 2026	8.94	9.01	8.30	8.33	8.33	-6.93%	610,302
May 11, 2026	9.12	9.91	8.84	8.95	8.95	-3.24%	1,312,752
May 8, 2026	12.18	12.25	8.68	9.25	9.25	-47.20%	4,616,308
May 7, 2026	16.74	17.68	16.44	17.52	17.52	6.88%	973,792
May 6, 2026	16.00	16.64	14.60	16.39	16.39	3.77%	185,738
May 5, 2026	14.15	16.37	14.13	15.80	15.79	18.42%	225,561
May 4, 2026	12.90	13.41	12.70	13.34	13.34	5.57%	143,412
May 1, 2026	11.90	12.72	11.83	12.63	12.63	11.95%	64,086
Apr 30, 2026	11.40	11.54	10.69	11.29	11.29	-6.17%	69,294
Apr 29, 2026	11.48	12.40	11.16	12.03	12.03	2.63%	59,705
Apr 28, 2026	12.17	12.54	11.62	11.72	11.72	-3.70%	106,949
Apr 27, 2026	11.40	12.42	11.25	12.17	12.17	5.19%	127,992
Apr 24, 2026	11.41	11.69	11.00	11.57	11.57	1.53%	69,405
Apr 23, 2026	10.92	11.57	10.63	11.40	11.39	-2.33%	161,237
Apr 22, 2026	11.80	12.05	11.46	11.67	11.67	0.84%	117,573
Apr 21, 2026	11.58	12.00	11.36	11.57	11.57	2.41%	166,476
Apr 20, 2026	10.75	11.35	10.30	11.30	11.30	3.70%	182,247
Apr 17, 2026	10.49	10.91	10.15	10.89	10.89	3.26%	152,814
Apr 16, 2026	10.21	11.18	9.95	10.55	10.55	7.93%	294,996
Apr 15, 2026	9.34	9.88	9.01	9.78	9.78	12.83%	255,322
Apr 14, 2026	9.22	9.71	8.60	8.66	8.66	-5.93%	434,448
Apr 13, 2026	8.03	9.26	7.80	9.21	9.21	20.39%	434,660
Apr 10, 2026	10.50	10.50	7.40	7.65	7.65	-26.97%	831,527
Apr 9, 2026	12.19	12.19	8.72	10.48	10.48	-17.37%	234,588
Apr 8, 2026	14.13	14.13	12.45	12.68	12.68	-4.45%	42,198
Apr 7, 2026	12.85	13.27	12.64	13.27	13.27	4.15%	6,437
Apr 6, 2026	13.12	13.12	12.45	12.74	12.74	0.01%	8,637
Apr 2, 2026	11.50	12.74	11.50	12.74	12.74	5.11%	16,823
Apr 1, 2026	12.51	12.63	11.87	12.12	12.12	-0.67%	22,875
Mar 31, 2026	11.23	12.20	11.10	12.20	12.20	11.98%	32,840
Mar 30, 2026	12.06	12.52	10.68	10.90	10.90	-8.37%	31,832
Mar 27, 2026	12.27	12.27	11.50	11.89	11.89	-6.07%	14,950
Mar 26, 2026	13.63	13.96	12.34	12.66	12.66	-7.76%	120,479
Mar 25, 2026	13.92	14.50	13.50	13.72	13.72	4.21%	37,583
Mar 24, 2026	14.21	14.21	13.13	13.17	13.17	-6.88%	22,080
Mar 23, 2026	13.44	14.74	13.44	14.14	14.14	5.37%	135,461
Mar 20, 2026	14.39	14.58	13.42	13.42	13.42	-6.08%	37,122
Mar 19, 2026	14.20	14.96	13.99	14.29	14.29	-3.15%	84,061
Mar 18, 2026	13.44	15.17	13.15	14.75	14.75	12.64%	85,027
Mar 17, 2026	12.97	13.38	12.96	13.10	13.10	4.37%	17,017