Netac Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	25.43	26.39	25.40	26.07	26.07	2.20%	9,610,214
Dec 23, 2025	25.56	25.88	25.39	25.51	25.51	-0.35%	6,172,954
Dec 22, 2025	25.80	26.44	25.54	25.60	25.60	0.79%	9,758,970
Dec 19, 2025	26.30	26.31	25.40	25.40	25.40	-1.74%	9,026,268
Dec 18, 2025	25.43	26.37	25.12	25.85	25.85	1.13%	10,136,870
Dec 17, 2025	25.31	25.64	24.68	25.56	25.56	1.71%	8,743,553
Dec 16, 2025	25.83	26.00	25.03	25.13	25.13	-3.12%	6,820,418
Dec 15, 2025	26.19	26.32	25.77	25.94	25.94	-2.96%	7,496,450
Dec 12, 2025	26.60	27.10	26.28	26.73	26.73	0.49%	8,002,860
Dec 11, 2025	27.60	27.80	26.60	26.60	26.60	-1.66%	10,364,830
Dec 10, 2025	27.38	27.62	26.56	27.05	27.05	-1.74%	8,080,073
Dec 9, 2025	27.59	28.10	27.43	27.53	27.53	-1.36%	8,891,706
Dec 8, 2025	27.00	28.16	26.90	27.91	27.91	4.89%	14,843,620
Dec 5, 2025	26.92	27.15	25.94	26.61	26.61	0.04%	9,166,310
Dec 4, 2025	26.60	26.86	26.08	26.60	26.60	-0.97%	7,885,784
Dec 3, 2025	27.85	27.90	26.66	26.86	26.86	-2.96%	10,032,700
Dec 2, 2025	27.87	28.58	27.61	27.68	27.68	-1.67%	11,868,210
Dec 1, 2025	27.52	28.37	27.34	28.15	28.15	2.77%	14,071,260
Nov 28, 2025	27.03	27.58	26.85	27.39	27.39	1.37%	9,069,555
Nov 27, 2025	27.32	27.99	26.98	27.02	27.02	-0.66%	10,495,900
Nov 26, 2025	27.20	27.84	27.06	27.20	27.20	-1.02%	10,153,300
Nov 25, 2025	27.66	27.88	27.28	27.48	27.48	2.35%	13,987,540
Nov 24, 2025	27.42	27.50	26.27	26.85	26.85	0.15%	12,205,830
Nov 21, 2025	27.61	28.50	26.81	26.81	26.81	-9.67%	21,267,380
Nov 20, 2025	31.90	32.33	29.46	29.68	29.68	-6.90%	26,161,540
Nov 19, 2025	29.98	33.86	28.84	31.88	31.88	5.39%	31,908,470
Nov 18, 2025	30.87	31.63	30.10	30.25	30.25	-1.82%	14,673,640