Nettlinx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	19.93	19.93	18.45	18.47	18.47	-2.79%	9,658
Dec 19, 2025	19.44	19.44	18.66	19.00	19.00	-	1,898
Dec 18, 2025	19.73	19.73	18.52	19.00	19.00	-0.37%	2,694
Dec 17, 2025	19.65	19.65	18.20	19.07	19.07	-0.57%	5,417
Dec 16, 2025	19.00	19.44	18.71	19.18	19.18	0.42%	4,293
Dec 15, 2025	19.30	19.37	18.05	19.10	19.10	2.36%	11,936
Dec 12, 2025	19.73	19.73	18.05	18.66	18.66	-1.32%	15,609
Dec 11, 2025	18.98	19.10	18.80	18.91	18.91	1.12%	4,948
Dec 10, 2025	19.10	19.10	18.66	18.70	18.70	-1.32%	12,677
Dec 9, 2025	18.10	19.49	18.10	18.95	18.95	0.91%	16,541
Dec 8, 2025	18.66	19.99	18.66	18.78	18.78	-5.82%	10,625
Dec 5, 2025	20.34	20.34	19.40	19.94	19.94	1.79%	4,084
Dec 4, 2025	20.30	20.30	19.28	19.59	19.59	-3.02%	16,817
Dec 3, 2025	19.85	20.44	18.66	20.20	20.20	3.70%	11,208
Dec 2, 2025	19.94	19.94	19.21	19.48	19.48	1.35%	4,028
Dec 1, 2025	20.99	20.99	19.11	19.22	19.22	-4.38%	9,241
Nov 28, 2025	20.34	20.34	19.65	20.10	20.10	1.77%	4,424
Nov 27, 2025	19.06	20.00	19.06	19.75	19.75	2.12%	6,433
Nov 26, 2025	19.70	19.70	18.87	19.34	19.34	-1.98%	20,153
Nov 25, 2025	19.35	19.79	19.15	19.73	19.73	3.57%	8,819
Nov 24, 2025	20.43	20.43	19.00	19.05	19.05	-3.79%	15,148
Nov 21, 2025	19.99	19.99	19.35	19.80	19.80	2.59%	5,896
Nov 20, 2025	20.29	20.30	18.97	19.30	19.30	-3.26%	36,849
Nov 19, 2025	19.89	20.30	19.89	19.95	19.95	0.30%	19,019
Nov 18, 2025	20.74	20.74	19.60	19.89	19.89	-1.83%	11,498
Nov 17, 2025	20.50	20.89	20.00	20.26	20.26	-0.30%	11,965
Nov 14, 2025	20.99	20.99	20.32	20.32	20.32	0.30%	10,052
Nov 13, 2025	20.89	20.89	20.20	20.26	20.26	-1.07%	6,578