NewSoft Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	12.25	12.25	11.20	11.50	-	-4.96%	513,502
Jul 28, 2026	12.35	13.00	12.05	12.10	12.10	-3.20%	443,959
Jul 27, 2026	12.30	12.55	12.25	12.50	12.50	-0.40%	145,649
Jul 24, 2026	12.80	12.90	12.50	12.55	12.55	-2.71%	178,893
Jul 23, 2026	13.00	13.05	12.80	12.90	12.90	-1.53%	156,704
Jul 22, 2026	13.15	13.15	13.00	13.10	13.10	0.38%	162,515
Jul 21, 2026	13.00	13.20	12.90	13.05	13.05	1.16%	140,725
Jul 20, 2026	13.00	13.00	12.60	12.90	12.90	-0.77%	151,320
Jul 17, 2026	13.65	13.70	13.00	13.00	13.00	-6.14%	276,230
Jul 16, 2026	13.75	13.85	13.60	13.85	13.85	0.36%	161,167
Jul 15, 2026	13.90	13.95	13.55	13.80	13.80	1.10%	211,795
Jul 14, 2026	14.15	14.20	13.50	13.65	13.65	-2.50%	476,652
Jul 13, 2026	14.60	14.75	14.00	14.00	14.00	-2.78%	313,535
Jul 9, 2026	14.75	14.80	14.25	14.40	14.40	-0.69%	293,182
Jul 8, 2026	14.90	15.05	14.45	14.50	14.50	-1.02%	290,373
Jul 7, 2026	15.30	16.00	14.65	14.65	14.65	-3.62%	761,450
Jul 6, 2026	15.25	15.45	15.10	15.20	15.20	-0.98%	392,027
Jul 3, 2026	15.85	15.85	15.05	15.35	15.35	-2.85%	1,096,822
Jul 2, 2026	14.40	15.80	14.40	15.80	15.80	9.72%	1,126,805
Jul 1, 2026	15.00	15.00	14.40	14.40	14.40	-1.71%	265,848
Jun 30, 2026	14.70	14.80	14.40	14.65	14.65	1.74%	236,638
Jun 29, 2026	14.80	14.80	14.35	14.40	14.40	-0.69%	249,763
Jun 26, 2026	14.95	15.10	14.45	14.50	14.50	-2.68%	439,264
Jun 25, 2026	15.50	15.50	14.85	14.90	14.90	-2.30%	313,609
Jun 24, 2026	15.00	15.45	14.90	15.25	15.25	2.69%	399,009
Jun 23, 2026	15.50	15.50	14.70	14.85	14.85	-3.88%	355,400
Jun 22, 2026	16.00	16.00	15.25	15.45	15.45	-2.22%	575,762
Jun 18, 2026	16.65	17.20	15.80	15.80	15.80	-0.94%	1,616,206
Jun 17, 2026	14.50	15.95	14.50	15.95	15.95	10.00%	811,140
Jun 16, 2026	14.85	14.90	14.50	14.50	14.50	-1.69%	414,666
Jun 15, 2026	15.10	15.30	14.70	14.75	14.75	-1.67%	455,829
Jun 12, 2026	15.60	15.60	15.00	15.00	15.00	-0.66%	513,027
Jun 11, 2026	15.00	15.85	14.65	15.10	15.10	-1.63%	1,222,703
Jun 10, 2026	16.00	16.95	15.35	15.35	15.35	-6.12%	1,591,838
Jun 9, 2026	17.15	18.05	16.25	16.35	16.35	-5.49%	4,785,730
Jun 8, 2026	14.85	17.30	14.50	17.30	17.30	9.84%	5,518,004
Jun 5, 2026	16.00	16.20	15.10	15.75	15.75	6.78%	5,408,024
Jun 4, 2026	13.45	14.75	13.30	14.75	14.75	9.67%	967,351
Jun 3, 2026	13.75	13.85	13.15	13.45	13.45	-1.47%	543,148
Jun 2, 2026	13.00	13.80	12.95	13.65	13.65	6.64%	828,453
Jun 1, 2026	12.30	13.10	12.30	12.80	12.80	4.92%	596,362
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