NetClass Technology Inc (NTCL)
NASDAQ: NTCL · Real-Time Price · USD
7.22
-0.56 (-7.20%)
Mar 28, 2025, 4:00 PM EST - Market closed
NetClass Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.73 | 7.77 | 6.70 | 6.86 | 6.86 | -11.83% | 50,319 |
| Mar 27, 2025 | 8.60 | 8.60 | 7.59 | 7.78 | 7.78 | -3.95% | 42,915 |
| Mar 26, 2025 | 7.60 | 8.45 | 7.29 | 8.10 | 8.10 | 2.53% | 26,618 |
| Mar 25, 2025 | 7.67 | 8.92 | 6.81 | 7.90 | 7.90 | -0.63% | 435,457 |
| Mar 24, 2025 | 10.10 | 10.98 | 7.31 | 7.95 | 7.95 | -22.97% | 980,198 |
| Mar 21, 2025 | 9.00 | 10.98 | 9.00 | 10.32 | 10.32 | 6.50% | 16,034 |
| Mar 20, 2025 | 10.72 | 10.72 | 8.40 | 9.69 | 9.69 | 3.97% | 32,894 |
| Mar 19, 2025 | 11.20 | 11.20 | 9.32 | 9.32 | 9.32 | -14.96% | 12,456 |
| Mar 18, 2025 | 10.57 | 10.99 | 10.57 | 10.96 | 10.96 | -0.27% | 3,968 |
| Mar 17, 2025 | 10.70 | 11.49 | 10.70 | 10.99 | 10.99 | 1.10% | 13,829 |
| Mar 14, 2025 | 11.21 | 11.21 | 10.51 | 10.87 | 10.87 | -0.28% | 19,527 |
| Mar 13, 2025 | 10.92 | 11.40 | 10.81 | 10.90 | 10.90 | -1.09% | 20,105 |
| Mar 12, 2025 | 10.42 | 11.50 | 10.30 | 11.02 | 11.02 | 5.66% | 25,801 |
| Mar 11, 2025 | 9.76 | 10.98 | 9.60 | 10.43 | 10.43 | 2.36% | 40,647 |
| Mar 10, 2025 | 10.18 | 10.64 | 9.44 | 10.19 | 10.19 | -0.78% | 50,225 |
| Mar 7, 2025 | 8.42 | 10.76 | 8.40 | 10.27 | 10.27 | 25.09% | 140,021 |
| Mar 6, 2025 | 7.90 | 8.35 | 7.77 | 8.21 | 8.21 | 8.74% | 22,473 |
| Mar 5, 2025 | 7.60 | 8.21 | 7.00 | 7.55 | 7.55 | -6.09% | 37,758 |
| Mar 4, 2025 | 7.77 | 8.97 | 7.65 | 8.04 | 8.04 | 4.42% | 56,784 |
| Mar 3, 2025 | 7.82 | 7.98 | 7.20 | 7.70 | 7.70 | 7.84% | 117,942 |
| Feb 28, 2025 | 7.30 | 7.50 | 6.92 | 7.14 | 7.14 | 0.56% | 9,972 |
| Feb 27, 2025 | 7.34 | 7.55 | 6.66 | 7.10 | 7.10 | -2.74% | 147,837 |
| Feb 26, 2025 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -3.69% | 15,523 |
| Feb 25, 2025 | 7.08 | 8.29 | 6.65 | 7.58 | 7.58 | 7.52% | 175,284 |
| Feb 24, 2025 | 6.85 | 7.48 | 6.64 | 7.05 | 7.05 | -2.08% | 48,804 |
| Feb 21, 2025 | 7.75 | 8.04 | 6.19 | 7.20 | 7.20 | -8.16% | 143,957 |
| Feb 20, 2025 | 7.20 | 8.12 | 7.06 | 7.84 | 7.84 | 7.10% | 191,297 |
| Feb 19, 2025 | 7.68 | 7.75 | 7.30 | 7.32 | 7.32 | - | 14,345 |
| Feb 18, 2025 | 7.71 | 7.71 | 7.01 | 7.32 | 7.32 | -7.22% | 25,590 |
| Feb 14, 2025 | 7.50 | 7.89 | 7.50 | 7.89 | 7.89 | 1.15% | 14,035 |
| Feb 13, 2025 | 8.23 | 8.23 | 7.53 | 7.80 | 7.80 | -5.80% | 20,320 |
| Feb 12, 2025 | 8.10 | 8.28 | 7.98 | 8.28 | 8.28 | 1.60% | 11,351 |
| Feb 11, 2025 | 8.21 | 8.53 | 8.13 | 8.15 | 8.15 | -3.78% | 6,108 |
| Feb 10, 2025 | 8.31 | 8.47 | 8.10 | 8.47 | 8.47 | 3.93% | 28,770 |
| Feb 7, 2025 | 8.36 | 8.60 | 8.03 | 8.15 | 8.15 | -0.24% | 57,867 |
| Feb 6, 2025 | 8.88 | 8.88 | 7.90 | 8.17 | 8.17 | -6.31% | 26,642 |
| Feb 5, 2025 | 7.82 | 8.79 | 7.40 | 8.72 | 8.72 | 12.23% | 45,994 |
| Feb 4, 2025 | 7.19 | 8.00 | 7.05 | 7.77 | 7.77 | 6.88% | 139,442 |
| Feb 3, 2025 | 7.66 | 7.90 | 7.20 | 7.27 | 7.27 | -6.31% | 75,439 |
| Jan 31, 2025 | 8.51 | 8.73 | 7.50 | 7.76 | 7.76 | -6.28% | 90,206 |
| Jan 30, 2025 | 8.89 | 9.70 | 8.03 | 8.28 | 8.28 | -7.59% | 62,752 |
| Jan 29, 2025 | 8.21 | 9.03 | 7.64 | 8.96 | 8.96 | 6.54% | 219,691 |
| Jan 28, 2025 | 7.22 | 9.86 | 6.93 | 8.41 | 8.41 | 16.32% | 132,823 |
| Jan 27, 2025 | 7.20 | 7.56 | 7.16 | 7.23 | 7.23 | -0.82% | 18,310 |
| Jan 24, 2025 | 7.36 | 7.94 | 7.07 | 7.29 | 7.29 | 1.53% | 39,947 |
| Jan 23, 2025 | 7.29 | 7.29 | 6.70 | 7.18 | 7.18 | -2.71% | 123,429 |
| Jan 22, 2025 | 8.15 | 8.40 | 6.60 | 7.38 | 7.38 | -12.66% | 147,068 |
| Jan 21, 2025 | 9.43 | 9.82 | 8.00 | 8.45 | 8.45 | -8.05% | 215,495 |
| Jan 17, 2025 | 7.74 | 9.26 | 7.74 | 9.19 | 9.19 | 18.43% | 163,204 |
| Jan 16, 2025 | 7.46 | 7.95 | 7.44 | 7.76 | 7.76 | 2.37% | 426,774 |