Netac Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	43.88	43.88	41.30	41.45	41.45	-1.80%	13,921,190
Apr 2, 2026	44.52	44.83	41.91	42.21	42.21	-2.18%	21,568,260
Apr 1, 2026	45.27	45.30	42.52	43.15	43.15	3.48%	28,679,360
Mar 31, 2026	43.02	43.19	41.40	41.70	41.70	-5.78%	25,051,430
Mar 30, 2026	44.05	45.32	43.65	44.26	44.26	-0.41%	19,213,350
Mar 27, 2026	43.46	45.26	43.09	44.44	44.44	-2.03%	21,850,890
Mar 26, 2026	45.90	46.70	45.00	45.36	45.36	-5.42%	30,619,720
Mar 25, 2026	47.83	50.75	46.80	47.96	47.96	0.78%	45,990,220
Mar 24, 2026	48.13	48.20	45.20	47.59	47.59	-1.08%	35,567,260
Mar 23, 2026	50.09	50.85	47.47	48.11	48.11	-7.62%	30,456,910
Mar 20, 2026	57.00	57.60	51.81	52.08	52.08	-7.45%	38,687,500
Mar 19, 2026	58.17	60.59	55.63	56.27	56.27	-7.87%	50,371,070
Mar 18, 2026	53.00	61.08	52.02	61.08	61.08	20.00%	51,074,110
Mar 17, 2026	46.39	52.49	46.30	50.90	50.90	11.62%	56,076,960
Mar 16, 2026	38.01	45.60	38.01	45.60	45.60	20.00%	36,115,360
Mar 13, 2026	38.37	39.88	37.53	38.00	38.00	-1.32%	19,363,630
Mar 12, 2026	39.48	40.25	38.24	38.51	38.51	-1.31%	20,514,960
Mar 11, 2026	38.62	40.12	38.51	39.02	39.02	0.83%	25,065,590
Mar 10, 2026	38.70	39.77	38.22	38.70	38.70	-0.13%	24,725,419
Mar 9, 2026	37.45	38.76	37.21	38.75	38.75	0.36%	23,728,620
Mar 6, 2026	35.51	40.86	35.36	38.61	38.61	7.64%	33,299,480
Mar 5, 2026	35.09	37.66	34.02	35.87	35.87	4.46%	27,580,410
Mar 4, 2026	33.41	35.89	33.03	34.34	34.34	8.67%	26,870,180
Mar 3, 2026	35.04	35.38	31.41	31.60	31.60	-9.82%	17,950,850
Mar 2, 2026	35.60	36.46	35.00	35.04	35.04	-3.36%	13,029,570
Feb 27, 2026	34.75	36.26	34.55	36.26	36.26	3.07%	14,149,400
Feb 26, 2026	35.21	35.45	34.48	35.18	35.18	0.23%	13,767,142
Feb 25, 2026	35.10	35.44	34.60	35.10	35.10	-2.58%	14,169,610
Feb 24, 2026	35.50	36.75	34.70	36.03	36.03	2.39%	17,059,980
Feb 13, 2026	33.50	36.27	33.37	35.19	35.19	4.98%	23,035,080
Feb 12, 2026	33.36	34.07	33.06	33.52	33.52	2.51%	16,938,880
Feb 11, 2026	32.70	33.48	32.37	32.70	32.70	-0.82%	9,001,435
Feb 10, 2026	33.57	33.67	32.90	32.97	32.97	-2.11%	10,847,010
Feb 9, 2026	33.40	34.25	33.02	33.68	33.68	2.87%	14,674,770
Feb 6, 2026	32.87	33.72	32.48	32.74	32.74	-2.62%	12,163,720
Feb 5, 2026	32.43	34.13	32.11	33.62	33.62	0.81%	17,418,720
Feb 4, 2026	34.50	34.57	32.73	33.35	33.35	-5.26%	24,357,200
Feb 3, 2026	35.99	36.59	34.59	35.20	35.20	4.82%	27,770,110
Feb 2, 2026	35.30	35.68	33.51	33.58	33.58	-9.41%	27,309,640
Jan 30, 2026	35.80	38.38	35.80	37.07	37.07	5.01%	35,980,320
Jan 29, 2026	36.08	38.99	35.22	35.30	35.30	-1.18%	35,469,840
Jan 28, 2026	35.24	37.87	34.71	35.72	35.72	2.09%	32,324,259
Jan 27, 2026	33.01	35.49	32.77	34.99	34.99	3.55%	31,215,280
Jan 26, 2026	33.53	34.88	32.84	33.79	33.79	4.00%	34,118,930
Jan 23, 2026	33.01	34.00	32.00	32.49	32.49	-1.13%	37,721,110
Jan 22, 2026	35.00	36.50	32.30	32.86	32.86	4.78%	44,194,150
Jan 21, 2026	30.74	32.50	30.74	31.36	31.36	0.77%	27,304,300
Jan 20, 2026	29.50	32.69	29.28	31.12	31.12	4.99%	32,945,850
Jan 19, 2026	29.88	30.42	29.54	29.64	29.64	0.30%	22,177,940
Jan 16, 2026	29.10	29.81	28.73	29.55	29.55	2.75%	25,920,740