Nettlinx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	13.60	13.60	12.51	12.70	12.70	-2.23%	5,494
Oct 5, 2026	13.88	13.88	12.65	12.99	12.99	-5.32%	9,723
Oct 1, 2026	13.16	14.20	12.56	13.72	13.72	-1.01%	24,483
Sep 30, 2026	13.44	14.38	12.44	13.86	13.86	3.12%	49,295
Sep 29, 2026	14.94	14.94	13.20	13.44	13.44	-6.41%	67,435
Sep 28, 2026	12.51	14.40	12.00	14.36	14.36	19.67%	374,652
Sep 25, 2026	10.40	12.00	10.21	12.00	12.00	20.00%	126,020
Sep 24, 2026	9.76	10.49	9.76	10.00	10.00	-2.25%	12,664
Sep 23, 2026	10.34	10.50	10.00	10.23	10.23	-1.54%	8,911
Sep 22, 2026	9.92	10.44	9.92	10.39	10.39	2.67%	4,462
Sep 21, 2026	10.00	10.35	8.04	10.12	10.12	0.80%	69,405
Sep 18, 2026	10.17	10.44	9.70	10.04	10.04	-1.28%	33,153
Sep 17, 2026	10.20	10.20	9.66	10.17	10.17	4.63%	17,588
Sep 16, 2026	10.94	10.94	8.50	9.72	9.72	-6.81%	126,637
Sep 15, 2026	10.06	10.50	10.06	10.43	10.43	1.36%	10,746
Sep 11, 2026	10.61	10.86	10.00	10.29	10.29	-2.74%	84,599
Sep 10, 2026	11.48	11.60	9.60	10.58	10.58	-8.00%	67,374
Sep 9, 2026	11.02	11.68	11.02	11.50	11.50	3.23%	15,578
Sep 8, 2026	11.54	11.54	10.85	11.14	11.14	0.36%	39,204
Sep 7, 2026	11.74	11.74	11.00	11.10	11.10	-3.65%	90,601
Sep 4, 2026	11.24	11.74	11.24	11.52	11.52	0.44%	10,676
Sep 3, 2026	11.28	11.50	11.01	11.47	11.47	1.68%	10,270
Sep 2, 2026	12.42	12.42	10.35	11.28	11.28	-3.42%	99,226
Sep 1, 2026	12.98	12.98	11.25	11.68	11.68	-7.67%	72,806
Aug 31, 2026	13.25	13.43	12.00	12.65	12.65	-2.24%	45,374
Aug 28, 2026	12.89	13.44	12.30	12.94	12.94	6.07%	27,952
Aug 27, 2026	11.36	12.49	11.36	12.20	12.20	4.99%	62,933
Aug 26, 2026	12.20	12.20	11.10	11.62	11.62	-4.75%	37,310
Aug 25, 2026	12.20	12.20	12.00	12.20	12.20	-0.08%	10,041
Aug 24, 2026	12.80	12.80	12.10	12.21	12.21	-4.46%	95,416
Aug 21, 2026	12.90	12.90	12.33	12.78	12.78	0.24%	106,824
Aug 20, 2026	13.40	13.45	12.52	12.75	12.75	-3.04%	19,843
Aug 19, 2026	13.17	13.58	13.11	13.15	13.15	-2.66%	4,932
Aug 18, 2026	13.94	13.94	13.02	13.51	13.51	-0.59%	5,147
Aug 17, 2026	13.99	14.00	13.00	13.59	13.59	1.34%	76,697
Aug 14, 2026	14.34	14.34	13.00	13.41	13.41	-3.53%	7,932
Aug 13, 2026	14.85	14.86	13.80	13.90	13.90	-4.14%	26,430
Aug 12, 2026	14.99	14.99	14.00	14.50	14.50	-1.49%	13,274
Aug 11, 2026	15.40	16.00	14.70	14.72	14.72	-2.52%	12,378
Aug 10, 2026	15.07	15.38	15.07	15.10	15.10	0.67%	2,649
Aug 7, 2026	15.90	15.90	14.74	15.00	15.00	0.87%	1,468
Aug 6, 2026	14.85	14.95	13.60	14.87	14.87	-0.73%	14,246
Aug 5, 2026	15.44	15.44	14.61	14.98	14.98	-	1,349
Aug 4, 2026	15.30	15.30	14.50	14.98	14.98	-1.45%	1,188
Aug 3, 2026	15.01	15.89	14.76	15.20	15.20	-1.94%	7,884
Jul 31, 2026	15.85	15.85	15.00	15.50	15.50	0.65%	2,871
Jul 30, 2026	15.40	15.79	14.21	15.40	15.40	0.59%	1,342
Jul 29, 2026	16.30	16.30	15.17	15.31	15.31	-1.10%	12,868
Jul 28, 2026	15.19	15.89	15.05	15.48	15.48	0.58%	8,950
Jul 27, 2026	14.70	16.49	14.70	15.39	15.39	2.19%	2,578