Netac Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	28.05	28.98	27.97	28.76	28.76	1.05%	13,153,870
Jan 14, 2026	28.77	29.07	27.97	28.46	28.46	0.99%	16,372,190
Jan 13, 2026	29.18	29.41	28.00	28.18	28.18	-3.33%	13,368,572
Jan 12, 2026	28.98	29.21	28.48	29.15	29.15	2.89%	16,309,896
Jan 9, 2026	28.69	28.79	28.18	28.33	28.33	-2.91%	18,423,180
Jan 8, 2026	28.03	29.90	27.89	29.18	29.18	4.10%	23,457,000
Jan 7, 2026	29.17	29.46	27.88	28.03	28.03	1.71%	23,839,180
Jan 6, 2026	27.00	27.98	26.83	27.56	27.56	2.19%	15,998,657
Jan 5, 2026	26.28	27.15	26.20	26.97	26.97	4.94%	17,046,070
Dec 31, 2025	26.32	26.80	25.58	25.70	25.70	-0.62%	8,224,128
Dec 30, 2025	25.93	26.32	25.77	25.86	25.86	-0.46%	7,039,128
Dec 29, 2025	26.05	26.60	25.92	25.98	25.98	-1.03%	8,303,715
Dec 26, 2025	26.39	27.00	26.19	26.25	26.25	-0.49%	9,353,490
Dec 25, 2025	26.01	26.88	25.93	26.38	26.38	1.19%	8,643,434