Netac Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	46.99	52.19	46.98	50.30	50.30	8.41%	29,851,485
Apr 24, 2026	46.28	47.12	45.56	46.40	46.40	-0.37%	13,763,774
Apr 23, 2026	49.71	50.30	46.26	46.57	46.57	-4.78%	20,440,069
Apr 22, 2026	49.28	49.59	48.26	48.91	48.91	-0.99%	15,940,194
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%	21,712,515
Apr 16, 2026	48.00	49.82	47.06	49.40	49.40	1.29%	25,512,132
Apr 15, 2026	51.02	51.70	48.47	48.77	48.77	-5.85%	33,319,996
Apr 14, 2026	50.80	52.33	49.71	51.80	51.80	4.23%	39,522,789
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%	34,554,738
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%	24,725,419
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