Netac Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	39.88	40.45	39.17	40.12	40.12	3.08%	11,714,159
Sep 17, 2026	38.83	39.61	38.51	38.92	38.92	-0.66%	7,394,940
Sep 16, 2026	37.76	39.29	37.42	39.18	39.18	3.87%	9,234,474
Sep 15, 2026	37.72	38.50	37.50	37.72	37.72	-	5,410,123
Sep 14, 2026	37.40	38.26	36.98	37.72	37.72	-0.50%	5,021,717
Sep 11, 2026	37.93	38.26	36.74	37.91	37.91	-2.09%	8,343,256
Sep 10, 2026	38.35	39.55	38.21	38.72	38.72	-0.08%	7,183,630
Sep 9, 2026	39.34	39.52	38.38	38.75	38.75	-0.39%	5,971,574
Sep 8, 2026	38.61	39.93	38.24	38.90	38.90	0.75%	9,807,354
Sep 7, 2026	37.95	38.98	37.95	38.61	38.61	3.10%	9,223,902
Sep 4, 2026	38.88	39.14	37.04	37.45	37.45	-2.73%	8,541,275
Sep 3, 2026	39.15	39.36	38.00	38.50	38.50	-0.57%	6,466,001
Sep 2, 2026	38.80	39.24	38.52	38.72	38.72	-1.93%	5,651,646
Sep 1, 2026	40.47	40.53	39.17	39.48	39.48	-2.42%	7,123,556
Aug 31, 2026	38.66	40.48	38.50	40.46	40.46	2.17%	8,090,031
Aug 28, 2026	40.44	41.12	39.60	39.60	39.60	-2.80%	10,443,501
Aug 27, 2026	39.84	41.35	39.73	40.74	40.74	2.57%	11,242,480
Aug 26, 2026	39.80	40.05	38.60	39.72	39.72	-	8,082,489
Aug 25, 2026	38.59	40.04	37.51	39.72	39.72	2.06%	9,882,058
Aug 24, 2026	39.84	40.24	37.93	38.92	38.92	-3.28%	11,441,690
Aug 21, 2026	39.12	40.55	38.54	40.24	40.24	1.85%	11,150,514
Aug 20, 2026	40.56	40.75	39.20	39.51	39.51	-0.88%	11,755,126
Aug 19, 2026	42.90	42.90	39.40	39.86	39.86	-9.66%	20,201,222
Aug 18, 2026	45.65	46.00	43.39	44.12	44.12	-2.09%	18,672,401
Aug 17, 2026	42.97	45.17	42.97	45.06	45.06	5.43%	21,846,008
Aug 14, 2026	42.96	43.56	41.66	42.74	42.74	2.49%	17,876,026
Aug 13, 2026	44.44	44.79	41.58	41.70	41.70	-3.63%	21,142,391
Aug 12, 2026	42.39	43.68	41.57	43.27	43.27	3.05%	22,051,863
Aug 11, 2026	41.50	42.82	40.70	41.99	41.99	-1.32%	26,106,868
Aug 10, 2026	42.00	43.72	40.21	42.55	42.55	-9.66%	40,106,168
Aug 7, 2026	44.39	47.49	43.36	47.10	47.10	5.94%	24,065,636
Aug 6, 2026	42.50	44.85	42.36	44.46	44.46	0.84%	19,814,351
Aug 5, 2026	41.90	44.47	41.73	44.09	44.09	5.83%	20,602,940
Aug 4, 2026	39.73	42.20	39.58	41.66	41.66	6.25%	18,361,190
Aug 3, 2026	38.64	40.28	38.50	39.21	39.21	-0.13%	16,843,400
Jul 31, 2026	42.90	43.00	39.24	39.26	39.26	2.43%	21,000,940
Jul 30, 2026	40.00	40.25	37.22	38.33	38.33	-3.74%	15,897,090
Jul 29, 2026	40.02	40.28	37.15	39.82	39.82	0.43%	14,941,210
Jul 28, 2026	40.74	42.32	39.28	39.65	39.65	-6.82%	14,007,670
Jul 27, 2026	41.81	43.00	40.30	42.55	42.55	1.70%	11,656,370
Jul 24, 2026	41.95	43.20	41.13	41.84	41.84	-2.31%	10,918,078
Jul 23, 2026	43.56	44.30	42.30	42.83	42.83	-0.95%	13,305,646
Jul 22, 2026	44.01	45.62	42.79	43.24	43.24	-3.05%	19,940,422
Jul 21, 2026	40.74	44.66	35.10	44.60	44.60	12.80%	26,678,869
Jul 20, 2026	45.00	45.78	38.00	39.54	39.54	-9.62%	19,662,256
Jul 17, 2026	49.60	49.88	43.40	43.75	43.75	-11.35%	19,232,491
Jul 16, 2026	51.80	52.60	48.90	49.35	49.35	-5.93%	16,975,780
Jul 15, 2026	58.49	59.33	52.28	52.46	52.46	-9.82%	18,434,452
Jul 14, 2026	56.20	58.75	54.41	58.17	58.17	5.57%	17,135,580
Jul 13, 2026	62.44	63.30	54.76	55.10	55.10	-12.95%	20,135,586