Netac Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	64.92	66.60	63.99	64.15	64.15	-6.12%	22,835,063
Jun 5, 2026	66.43	70.20	65.13	68.33	68.33	1.33%	33,919,277
Jun 4, 2026	58.96	68.52	58.75	67.43	67.43	13.02%	43,465,160
Jun 3, 2026	58.11	61.89	57.92	59.66	59.66	2.72%	25,026,000
Jun 2, 2026	57.62	58.55	54.80	58.08	58.08	1.59%	18,383,395
Jun 1, 2026	59.73	60.00	56.92	57.17	57.17	-2.59%	17,086,260
May 29, 2026	62.42	63.49	57.99	58.69	58.69	-5.98%	25,638,936
May 28, 2026	60.46	63.11	60.12	62.42	62.42	1.76%	21,646,010
May 27, 2026	66.67	67.20	60.90	61.41	61.34	-4.83%	32,512,787
May 26, 2026	69.50	69.70	63.36	64.53	64.46	-10.03%	32,078,640
May 25, 2026	68.01	72.36	64.64	71.72	71.64	5.41%	34,656,740
May 22, 2026	69.50	71.80	65.55	68.04	67.96	0.40%	33,224,690
May 21, 2026	74.12	77.06	67.30	67.77	67.69	-8.18%	40,836,970
May 20, 2026	72.22	75.58	70.56	73.81	73.73	2.20%	38,945,540
May 19, 2026	71.09	75.77	69.71	72.22	72.14	-0.66%	44,903,420
May 18, 2026	66.01	75.80	65.98	72.70	72.62	11.93%	50,105,490
May 15, 2026	66.85	68.68	64.00	64.95	64.88	-3.02%	29,008,250
May 14, 2026	69.50	70.73	66.97	66.97	66.89	-4.67%	39,368,350
May 13, 2026	63.63	70.25	62.46	70.25	70.17	7.91%	46,412,500
May 12, 2026	67.23	68.56	64.15	65.10	65.03	-4.45%	39,733,940
May 11, 2026	68.38	70.46	65.50	68.13	68.05	6.70%	50,780,310
May 8, 2026	63.93	66.16	63.50	63.85	63.78	-3.70%	43,404,620
May 7, 2026	65.27	71.63	65.27	66.30	66.22	5.71%	71,558,950
May 6, 2026	56.63	62.72	56.60	62.72	62.65	19.99%	46,324,680
Apr 30, 2026	51.41	53.58	49.80	52.27	52.21	1.69%	39,036,980
Apr 29, 2026	48.60	51.98	48.60	51.40	51.34	-1.04%	34,607,310
Apr 28, 2026	50.41	53.30	49.56	51.94	51.88	3.26%	37,870,940
Apr 27, 2026	46.99	52.19	46.98	50.30	50.24	8.41%	29,845,480
Apr 24, 2026	46.28	47.12	45.56	46.40	46.35	-0.37%	13,763,570
Apr 23, 2026	49.71	50.30	46.26	46.57	46.52	-4.78%	20,437,660
Apr 22, 2026	49.28	49.59	48.26	48.91	48.85	-0.99%	15,936,990
Apr 21, 2026	48.81	49.45	47.61	49.40	49.34	0.37%	16,864,340
Apr 20, 2026	48.76	50.86	48.55	49.22	49.16	0.20%	19,815,460
Apr 17, 2026	49.26	50.20	48.71	49.12	49.06	-0.57%	21,712,310
Apr 16, 2026	48.00	49.82	47.06	49.40	49.34	1.29%	25,508,530
Apr 15, 2026	51.02	51.70	48.47	48.77	48.71	-5.85%	33,319,490
Apr 14, 2026	50.80	52.33	49.71	51.80	51.74	4.23%	39,520,780
Apr 13, 2026	46.50	49.72	46.49	49.70	49.64	5.32%	39,964,130
Apr 10, 2026	47.83	48.82	46.02	47.19	47.14	-1.89%	41,894,950
Apr 9, 2026	44.94	48.42	44.94	48.10	48.05	3.62%	40,045,570
Apr 8, 2026	43.70	46.69	43.47	46.42	46.37	10.24%	34,552,330
Apr 7, 2026	41.92	43.54	41.18	42.11	42.06	1.59%	19,105,210
Apr 3, 2026	43.88	43.88	41.30	41.45	41.40	-1.80%	13,921,190
Apr 2, 2026	44.52	44.83	41.91	42.21	42.16	-2.18%	21,568,260
Apr 1, 2026	45.27	45.30	42.52	43.15	43.10	3.48%	28,679,360
Mar 31, 2026	43.02	43.19	41.40	41.70	41.65	-5.78%	25,051,430
Mar 30, 2026	44.05	45.32	43.65	44.26	44.21	-0.41%	19,213,350
Mar 27, 2026	43.46	45.26	43.09	44.44	44.39	-2.03%	21,850,890
Mar 26, 2026	45.90	46.70	45.00	45.36	45.31	-5.42%	30,619,720
Mar 25, 2026	47.83	50.75	46.80	47.96	47.91	0.78%	45,990,220