NewSoft Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.45	12.70	12.10	12.20	12.20	-2.01%	797,774
May 28, 2026	11.45	12.45	11.45	12.45	12.45	9.69%	1,114,885
May 27, 2026	11.75	11.75	11.35	11.35	11.35	-2.58%	297,610
May 26, 2026	11.80	11.80	11.55	11.65	11.65	-0.85%	253,481
May 25, 2026	12.00	12.00	11.70	11.75	11.75	-1.26%	198,370
May 22, 2026	12.05	12.20	11.85	11.90	11.90	-1.65%	249,807
May 21, 2026	11.75	12.10	11.75	12.10	12.10	3.86%	165,275
May 20, 2026	11.70	11.95	11.55	11.65	11.65	-	262,635
May 19, 2026	12.00	12.00	11.65	11.65	11.65	-2.92%	165,300
May 18, 2026	12.00	12.00	11.65	12.00	12.00	-0.83%	168,336
May 15, 2026	12.60	12.65	12.00	12.10	12.10	-3.97%	243,635
May 14, 2026	12.65	12.65	12.55	12.60	12.60	-	92,893
May 13, 2026	12.90	12.90	12.60	12.60	12.60	-2.33%	233,081
May 12, 2026	13.05	13.05	12.80	12.90	12.90	-1.15%	191,875
May 11, 2026	13.05	13.15	12.95	13.05	13.05	-	238,116
May 8, 2026	13.10	13.10	12.90	13.05	13.05	-0.38%	176,203
May 7, 2026	13.05	13.10	12.95	13.10	13.10	0.77%	177,863
May 6, 2026	13.20	13.20	12.95	13.00	13.00	-1.52%	250,377
May 5, 2026	13.05	13.20	12.95	13.20	13.20	1.15%	149,238
May 4, 2026	13.00	13.20	12.95	13.05	13.05	0.38%	162,487
Apr 30, 2026	13.20	13.20	13.00	13.00	13.00	-1.52%	137,652
Apr 29, 2026	13.15	13.25	13.15	13.20	13.20	0.76%	125,613
Apr 28, 2026	13.15	13.20	13.00	13.10	13.10	-	148,473
Apr 27, 2026	13.50	13.50	13.00	13.10	13.10	-2.96%	180,453
Apr 24, 2026	13.85	13.90	13.50	13.50	13.50	-2.53%	226,939
Apr 23, 2026	14.30	14.30	13.70	13.85	13.85	-3.15%	467,314
Apr 22, 2026	14.35	14.50	14.25	14.30	14.30	-1.38%	260,472
Apr 21, 2026	14.50	14.60	14.20	14.50	14.50	-1.02%	376,535
Apr 20, 2026	14.65	15.15	14.60	14.65	14.65	3.53%	1,504,379
Apr 17, 2026	13.05	14.15	13.05	14.15	14.15	9.69%	623,478
Apr 16, 2026	12.80	13.00	12.75	12.90	12.90	0.78%	186,787
Apr 15, 2026	12.95	13.00	12.75	12.80	12.80	0.39%	158,829
Apr 14, 2026	12.85	12.95	12.75	12.75	12.75	-	249,276
Apr 13, 2026	12.65	12.80	12.60	12.75	12.75	0.39%	173,345
Apr 10, 2026	12.85	12.90	12.70	12.70	12.70	-1.17%	130,017
Apr 9, 2026	12.85	12.85	12.70	12.85	12.85	-	136,256
Apr 8, 2026	12.70	12.95	12.70	12.85	12.85	1.58%	152,635
Apr 7, 2026	12.85	12.85	12.65	12.65	12.65	-1.56%	116,102
Apr 2, 2026	13.00	13.10	12.80	12.85	12.85	-	113,883
Apr 1, 2026	13.05	13.05	12.80	12.85	12.85	0.39%	170,449
Mar 31, 2026	13.00	13.10	12.70	12.80	12.80	-2.66%	212,056
Mar 30, 2026	13.40	13.40	13.00	13.15	13.15	-3.31%	207,723
Mar 27, 2026	13.75	13.90	13.40	13.60	13.60	-2.16%	227,173
Mar 26, 2026	13.95	14.10	13.85	13.90	13.90	-0.71%	130,129
Mar 25, 2026	14.15	14.30	13.95	14.00	14.00	0.36%	145,129
Mar 24, 2026	14.15	14.20	13.90	13.95	13.95	-1.06%	212,227
Mar 23, 2026	14.30	14.30	14.00	14.10	14.10	-2.76%	203,200
Mar 20, 2026	14.45	14.65	14.20	14.50	14.50	0.69%	199,375
Mar 19, 2026	14.55	14.85	14.40	14.40	14.40	-1.37%	259,897
Mar 18, 2026	14.70	14.90	14.60	14.60	14.60	-0.68%	239,243