NetClass Technology Inc (NTCL)
NASDAQ: NTCL · Real-Time Price · USD
1.780
+0.030 (1.71%)
At close: Sep 2, 2025, 4:00 PM
1.700
-0.080 (-4.49%)
After-hours: Sep 2, 2025, 6:47 PM EDT
NetClass Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.73 | 1.81 | 1.60 | 1.78 | 1.78 | 1.71% | 157,519 |
| Aug 29, 2025 | 1.74 | 1.82 | 1.72 | 1.75 | 1.75 | 0.57% | 69,835 |
| Aug 28, 2025 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -3.60% | 18,458 |
| Aug 27, 2025 | 1.77 | 1.84 | 1.73 | 1.81 | 1.81 | 2.56% | 93,109 |
| Aug 26, 2025 | 1.74 | 1.85 | 1.74 | 1.76 | 1.76 | -1.68% | 36,686 |
| Aug 25, 2025 | 1.73 | 1.84 | 1.73 | 1.79 | 1.79 | 4.07% | 45,786 |
| Aug 22, 2025 | 1.79 | 1.85 | 1.71 | 1.72 | 1.72 | -8.51% | 72,576 |
| Aug 21, 2025 | 1.70 | 1.90 | 1.70 | 1.88 | 1.88 | 9.94% | 40,901 |
| Aug 20, 2025 | 1.74 | 1.79 | 1.70 | 1.71 | 1.71 | -4.47% | 106,537 |
| Aug 19, 2025 | 1.82 | 1.88 | 1.75 | 1.79 | 1.79 | -3.24% | 80,423 |
| Aug 18, 2025 | 1.82 | 1.96 | 1.82 | 1.85 | 1.85 | -2.63% | 49,674 |
| Aug 15, 2025 | 1.85 | 1.94 | 1.83 | 1.90 | 1.90 | -0.52% | 40,206 |
| Aug 14, 2025 | 1.90 | 2.04 | 1.87 | 1.91 | 1.91 | -3.05% | 50,688 |
| Aug 13, 2025 | 2.00 | 2.02 | 1.85 | 1.97 | 1.97 | -3.43% | 150,808 |
| Aug 12, 2025 | 2.10 | 2.25 | 2.00 | 2.04 | 2.04 | -4.23% | 140,176 |
| Aug 11, 2025 | 2.01 | 2.63 | 2.01 | 2.13 | 2.13 | 6.50% | 1,120,650 |
| Aug 8, 2025 | 1.85 | 2.15 | 1.84 | 2.00 | 2.00 | 8.11% | 259,852 |
| Aug 7, 2025 | 1.87 | 1.92 | 1.84 | 1.85 | 1.85 | -2.63% | 105,018 |
| Aug 6, 2025 | 1.85 | 1.90 | 1.79 | 1.90 | 1.90 | 1.06% | 187,887 |
| Aug 5, 2025 | 1.85 | 1.91 | 1.81 | 1.88 | 1.88 | 0.53% | 68,459 |
| Aug 4, 2025 | 1.85 | 1.93 | 1.83 | 1.87 | 1.87 | - | 74,057 |
| Aug 1, 2025 | 1.86 | 1.88 | 1.80 | 1.87 | 1.87 | -0.53% | 155,161 |
| Jul 31, 2025 | 1.85 | 1.93 | 1.83 | 1.88 | 1.88 | 1.08% | 151,957 |
| Jul 30, 2025 | 2.21 | 2.27 | 1.65 | 1.86 | 1.86 | -19.48% | 222,973 |
| Jul 29, 2025 | 2.24 | 2.88 | 2.15 | 2.31 | 2.31 | 5.00% | 801,340 |
| Jul 28, 2025 | 1.85 | 2.20 | 1.84 | 2.20 | 2.20 | 18.28% | 620,842 |
| Jul 25, 2025 | 1.85 | 1.89 | 1.79 | 1.86 | 1.86 | 0.54% | 417,041 |
| Jul 24, 2025 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | - | 269,362 |
| Jul 23, 2025 | 1.71 | 1.90 | 1.70 | 1.85 | 1.85 | 3.35% | 438,803 |
| Jul 22, 2025 | 1.90 | 1.98 | 1.68 | 1.79 | 1.79 | -3.24% | 476,636 |
| Jul 21, 2025 | 1.77 | 1.95 | 1.65 | 1.85 | 1.85 | 23.33% | 1,691,328 |
| Jul 18, 2025 | 1.43 | 1.53 | 1.38 | 1.50 | 1.50 | 5.26% | 263,515 |
| Jul 17, 2025 | 1.33 | 1.63 | 1.33 | 1.43 | 1.43 | 9.62% | 1,125,886 |
| Jul 16, 2025 | 1.24 | 1.33 | 1.24 | 1.30 | 1.30 | 1.56% | 329,645 |
| Jul 15, 2025 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | -1.54% | 86,247 |
| Jul 14, 2025 | 1.35 | 1.38 | 1.27 | 1.30 | 1.30 | -6.47% | 202,948 |
| Jul 11, 2025 | 1.45 | 1.47 | 1.38 | 1.39 | 1.39 | -3.47% | 125,531 |
| Jul 10, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | - | 89,458 |
| Jul 9, 2025 | 1.52 | 1.52 | 1.35 | 1.44 | 1.44 | -4.64% | 154,971 |
| Jul 8, 2025 | 1.47 | 1.60 | 1.45 | 1.51 | 1.51 | 1.34% | 130,220 |
| Jul 7, 2025 | 1.50 | 1.55 | 1.42 | 1.49 | 1.49 | -2.61% | 152,102 |
| Jul 3, 2025 | 1.58 | 1.61 | 1.52 | 1.53 | 1.53 | -5.56% | 80,610 |
| Jul 2, 2025 | 1.55 | 1.63 | 1.51 | 1.62 | 1.62 | 2.53% | 181,975 |
| Jul 1, 2025 | 1.63 | 1.66 | 1.57 | 1.58 | 1.58 | -4.24% | 106,195 |
| Jun 30, 2025 | 1.58 | 1.68 | 1.57 | 1.65 | 1.65 | 1.23% | 137,890 |
| Jun 27, 2025 | 1.61 | 1.70 | 1.57 | 1.63 | 1.63 | -2.98% | 136,880 |
| Jun 26, 2025 | 1.66 | 1.70 | 1.63 | 1.68 | 1.68 | -1.18% | 124,728 |
| Jun 25, 2025 | 1.68 | 1.80 | 1.60 | 1.70 | 1.70 | -4.49% | 334,890 |
| Jun 24, 2025 | 1.71 | 2.01 | 1.65 | 1.78 | 1.78 | 0.56% | 425,474 |
| Jun 23, 2025 | 1.66 | 1.79 | 1.54 | 1.77 | 1.77 | -1.67% | 535,476 |