Nettlinx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	17.89	17.89	17.41	17.59	17.59	-1.84%	1,574
Mar 4, 2026	17.98	17.98	17.03	17.92	17.92	1.24%	16,344
Mar 2, 2026	16.11	17.94	16.11	17.70	17.70	-2.96%	8,850
Feb 27, 2026	18.43	18.43	17.60	18.24	18.24	2.30%	2,547
Feb 26, 2026	18.06	18.15	17.65	17.83	17.83	-0.11%	10,196
Feb 25, 2026	18.31	19.00	17.51	17.85	17.85	-2.14%	8,668
Feb 24, 2026	18.06	18.44	17.51	18.24	18.24	1.22%	6,068
Feb 23, 2026	18.89	18.89	18.00	18.02	18.02	-2.70%	6,539
Feb 20, 2026	18.27	18.92	18.27	18.52	18.52	-2.53%	4,110
Feb 19, 2026	19.35	19.35	18.90	19.00	19.00	-1.91%	3,316
Feb 18, 2026	18.75	19.38	17.71	19.37	19.37	5.90%	9,242
Feb 17, 2026	18.40	18.89	18.20	18.29	18.29	-0.60%	2,565
Feb 16, 2026	18.16	19.85	18.11	18.40	18.40	-0.59%	5,643
Feb 13, 2026	18.76	18.76	17.50	18.51	18.51	-1.17%	12,259
Feb 12, 2026	18.60	19.19	18.60	18.73	18.73	-4.24%	4,749
Feb 11, 2026	19.31	19.84	19.20	19.56	19.56	-0.71%	7,586
Feb 10, 2026	19.79	19.89	19.37	19.70	19.70	0.25%	9,426
Feb 9, 2026	20.21	20.21	19.48	19.65	19.65	0.87%	14,042
Feb 6, 2026	19.74	20.74	19.35	19.48	19.48	0.67%	18,791
Feb 5, 2026	18.94	19.40	18.61	19.35	19.35	4.26%	60,374
Feb 4, 2026	17.76	18.70	17.60	18.56	18.56	4.68%	15,766
Feb 3, 2026	18.44	18.44	17.51	17.73	17.73	-0.23%	6,412
Feb 2, 2026	17.82	17.99	17.69	17.77	17.77	-0.28%	2,371
Feb 1, 2026	17.66	17.98	17.51	17.82	17.82	-0.94%	6,329
Jan 30, 2026	17.61	18.40	17.51	17.99	17.99	2.68%	12,032
Jan 29, 2026	17.99	18.03	17.51	17.52	17.52	-2.40%	11,917
Jan 28, 2026	17.58	18.44	17.51	17.95	17.95	0.39%	8,776
Jan 27, 2026	17.90	17.94	17.51	17.88	17.88	1.82%	21,191
Jan 23, 2026	17.70	17.89	17.51	17.56	17.56	-0.85%	7,468
Jan 22, 2026	17.99	17.99	17.51	17.71	17.71	0.85%	11,505
Jan 21, 2026	17.80	18.49	17.51	17.56	17.56	-1.35%	15,809
Jan 20, 2026	17.66	18.20	17.30	17.80	17.80	1.54%	29,897
Jan 19, 2026	18.37	18.37	17.26	17.53	17.53	-0.62%	11,322
Jan 16, 2026	17.76	18.40	17.45	17.64	17.64	-1.67%	8,959
Jan 14, 2026	17.97	18.75	17.36	17.94	17.94	-0.22%	8,128
Jan 13, 2026	18.45	19.00	17.25	17.98	17.98	0.50%	9,551
Jan 12, 2026	18.37	18.37	17.50	17.89	17.89	-0.67%	23,192
Jan 9, 2026	18.10	18.70	18.00	18.01	18.01	-2.49%	14,615
Jan 8, 2026	18.15	19.73	18.15	18.47	18.47	2.95%	88,780
Jan 7, 2026	18.01	18.15	17.57	17.94	17.94	-1.43%	32,636
Jan 6, 2026	18.82	18.82	18.00	18.20	18.20	-1.36%	12,791
Jan 5, 2026	19.40	19.90	18.05	18.45	18.45	-3.81%	6,555
Jan 2, 2026	17.32	19.49	17.32	19.18	19.18	7.09%	24,275
Jan 1, 2026	17.90	18.40	16.50	17.91	17.91	1.94%	13,181
Dec 31, 2025	17.92	17.92	16.00	17.57	17.57	1.50%	13,695
Dec 30, 2025	18.18	18.18	17.00	17.31	17.31	-1.03%	18,866
Dec 29, 2025	18.49	18.84	16.99	17.49	17.49	-4.95%	34,389
Dec 26, 2025	18.61	19.23	17.50	18.40	18.40	-1.02%	11,903
Dec 24, 2025	19.34	19.34	18.15	18.59	18.59	-0.64%	10,264
Dec 23, 2025	19.09	19.09	18.66	18.71	18.71	1.30%	2,107