Nettlinx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	17.15	17.45	16.52	17.30	17.30	0.87%	3,103
May 8, 2026	16.59	17.15	16.15	17.15	17.15	4.96%	13,723
May 7, 2026	16.50	17.18	16.02	16.34	16.34	-2.97%	18,001
May 6, 2026	17.71	17.71	16.06	16.84	16.84	-0.24%	22,471
May 5, 2026	17.29	17.29	16.72	16.88	16.88	-2.37%	2,975
May 4, 2026	16.52	17.39	16.52	17.29	17.29	0.70%	3,251
Apr 30, 2026	17.17	17.17	16.92	17.17	17.17	-0.17%	5,674
Apr 29, 2026	17.38	17.38	16.65	17.20	17.20	-1.04%	3,454
Apr 28, 2026	17.46	17.46	16.60	17.38	17.38	0.46%	6,790
Apr 27, 2026	17.00	17.60	16.63	17.30	17.30	1.17%	6,435
Apr 24, 2026	17.04	17.65	16.51	17.10	17.10	-0.58%	9,711
Apr 23, 2026	17.90	17.90	17.02	17.20	17.20	-3.91%	7,408
Apr 22, 2026	17.75	18.20	17.11	17.90	17.90	-0.22%	3,595
Apr 21, 2026	17.91	18.09	17.80	17.94	17.94	0.17%	1,785
Apr 20, 2026	18.45	18.59	17.20	17.91	17.91	-0.78%	4,540
Apr 17, 2026	17.94	18.49	17.27	18.05	18.05	1.69%	13,149
Apr 16, 2026	17.80	17.94	17.10	17.75	17.75	1.72%	22,095
Apr 15, 2026	18.03	18.49	17.00	17.45	17.45	-4.38%	26,437
Apr 13, 2026	19.29	19.29	17.80	18.25	18.25	-3.95%	5,852
Apr 10, 2026	18.20	19.39	18.20	19.00	19.00	2.10%	26,348
Apr 9, 2026	17.38	18.70	17.38	18.61	18.61	9.21%	15,969
Apr 8, 2026	15.51	17.99	15.51	17.04	17.04	8.81%	7,663
Apr 7, 2026	15.88	15.88	15.08	15.66	15.66	1.62%	2,723
Apr 6, 2026	14.96	16.43	14.89	15.41	15.41	3.49%	3,510
Apr 2, 2026	14.02	14.93	14.02	14.89	14.89	4.05%	4,732
Apr 1, 2026	13.75	15.38	13.75	14.31	14.31	3.70%	6,520
Mar 30, 2026	14.21	14.89	13.75	13.80	13.80	-4.76%	17,607
Mar 27, 2026	15.01	15.07	14.20	14.49	14.49	-3.40%	23,733
Mar 25, 2026	15.43	15.43	14.43	15.00	15.00	0.81%	4,307
Mar 24, 2026	14.85	15.90	14.21	14.88	14.88	2.20%	12,247
Mar 23, 2026	16.49	16.49	14.20	14.56	14.56	-9.73%	13,524
Mar 20, 2026	16.16	16.40	16.00	16.13	16.13	-1.35%	17,596
Mar 19, 2026	16.76	16.76	16.10	16.35	16.35	-1.51%	19,602
Mar 18, 2026	16.80	17.00	16.51	16.60	16.60	-1.19%	15,131
Mar 17, 2026	17.20	17.20	16.60	16.80	16.80	-0.18%	38,040
Mar 16, 2026	16.58	17.80	16.51	16.83	16.83	0.18%	14,805
Mar 13, 2026	17.42	17.42	16.52	16.80	16.80	-1.64%	20,918
Mar 12, 2026	17.35	17.53	17.00	17.08	17.08	-0.70%	1,704
Mar 11, 2026	17.56	17.60	16.51	17.20	17.20	-1.99%	2,901
Mar 10, 2026	17.35	17.60	16.51	17.55	17.55	1.15%	20,743
Mar 9, 2026	17.93	17.93	16.89	17.35	17.35	-3.45%	19,076
Mar 6, 2026	17.58	18.00	17.18	17.97	17.97	2.16%	4,563
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