Netac Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	71.09	75.77	69.71	72.22	72.22	-0.66%	44,910,421
May 18, 2026	66.01	75.80	65.98	72.70	72.70	11.93%	50,105,490
May 15, 2026	66.85	68.68	64.00	64.95	64.95	-3.02%	29,011,452
May 14, 2026	69.50	70.73	66.97	66.97	66.97	-4.67%	39,368,350
May 13, 2026	63.63	70.25	62.46	70.25	70.25	7.91%	46,412,500
May 12, 2026	67.23	68.56	64.15	65.10	65.10	-4.45%	39,733,940
May 11, 2026	68.38	70.46	65.50	68.13	68.13	6.70%	50,780,310
May 8, 2026	63.93	66.16	63.50	63.85	63.85	-3.70%	43,404,620
May 7, 2026	65.27	71.63	65.27	66.30	66.30	5.71%	71,558,950
May 6, 2026	56.63	62.72	56.60	62.72	62.72	19.99%	46,324,680
Apr 30, 2026	51.41	53.58	49.80	52.27	52.27	1.69%	39,036,980
Apr 29, 2026	48.60	51.98	48.60	51.40	51.40	-1.04%	34,607,310
Apr 28, 2026	50.41	53.30	49.56	51.94	51.94	3.26%	37,870,940
Apr 27, 2026	46.99	52.19	46.98	50.30	50.30	8.41%	29,845,480
Apr 24, 2026	46.28	47.12	45.56	46.40	46.40	-0.37%	13,763,570
Apr 23, 2026	49.71	50.30	46.26	46.57	46.57	-4.78%	20,437,660
Apr 22, 2026	49.28	49.59	48.26	48.91	48.91	-0.99%	15,936,990
Apr 21, 2026	48.81	49.45	47.61	49.40	49.40	0.37%	16,864,340
Apr 20, 2026	48.76	50.86	48.55	49.22	49.22	0.20%	19,815,460
Apr 17, 2026	49.26	50.20	48.71	49.12	49.12	-0.57%	21,712,310
Apr 16, 2026	48.00	49.82	47.06	49.40	49.40	1.29%	25,508,530
Apr 15, 2026	51.02	51.70	48.47	48.77	48.77	-5.85%	33,319,490
Apr 14, 2026	50.80	52.33	49.71	51.80	51.80	4.23%	39,520,780
Apr 13, 2026	46.50	49.72	46.49	49.70	49.70	5.32%	39,964,130
Apr 10, 2026	47.83	48.82	46.02	47.19	47.19	-1.89%	41,894,950
Apr 9, 2026	44.94	48.42	44.94	48.10	48.10	3.62%	40,045,570
Apr 8, 2026	43.70	46.69	43.47	46.42	46.42	10.24%	34,552,330
Apr 7, 2026	41.92	43.54	41.18	42.11	42.11	1.59%	19,105,210
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%	24,723,210
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