Nettlinx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	15.23	15.50	15.00	15.06	15.06	0.74%	9,928
Jul 23, 2026	14.67	15.35	14.67	14.95	14.95	-	1,557
Jul 22, 2026	14.88	15.00	14.61	14.95	14.95	0.47%	7,383
Jul 21, 2026	15.39	15.42	14.80	14.88	14.88	-0.87%	2,581
Jul 20, 2026	15.03	15.30	14.75	15.01	15.01	0.81%	2,025
Jul 17, 2026	15.52	15.75	14.60	14.89	14.89	-2.17%	8,283
Jul 16, 2026	15.20	15.79	15.20	15.22	15.22	-1.42%	2,953
Jul 15, 2026	16.64	16.64	14.61	15.44	15.44	-4.28%	7,669
Jul 14, 2026	15.76	16.70	15.76	16.13	16.13	1.38%	3,026
Jul 13, 2026	16.39	16.39	15.35	15.91	15.91	0.95%	4,612
Jul 10, 2026	16.16	16.16	15.61	15.76	15.76	-1.01%	9,328
Jul 9, 2026	16.44	16.80	15.77	15.92	15.92	-1.00%	2,935
Jul 8, 2026	16.16	16.49	15.67	16.08	16.08	1.07%	3,415
Jul 7, 2026	16.49	16.50	15.68	15.91	15.91	-2.63%	1,776
Jul 6, 2026	16.50	16.93	16.07	16.34	16.34	0.49%	1,483
Jul 3, 2026	16.50	16.78	16.10	16.26	16.26	0.56%	1,457
Jul 2, 2026	16.84	16.84	16.17	16.17	16.17	0.37%	5,043
Jul 1, 2026	16.81	16.81	16.02	16.11	16.11	0.50%	5,461
Jun 30, 2026	16.40	16.95	15.21	16.03	16.03	-2.08%	3,659
Jun 29, 2026	17.29	17.29	16.02	16.37	16.37	-0.61%	1,226
Jun 25, 2026	16.69	16.69	16.31	16.47	16.47	0.98%	6,681
Jun 24, 2026	16.11	16.93	16.11	16.31	16.31	0.31%	7,080
Jun 23, 2026	16.25	16.84	16.06	16.26	16.26	-1.45%	4,417
Jun 22, 2026	16.84	18.00	16.50	16.50	16.50	-0.06%	19,780
Jun 19, 2026	16.94	16.94	16.01	16.51	16.51	-1.14%	2,734
Jun 18, 2026	16.69	16.70	16.41	16.70	16.70	2.08%	2,424
Jun 17, 2026	16.73	16.74	16.26	16.36	16.36	-0.24%	1,936
Jun 16, 2026	17.00	17.00	16.40	16.40	16.40	-0.97%	1,193
Jun 15, 2026	17.38	17.38	16.40	16.56	16.56	1.10%	1,736