NetClass Technology Inc (NTCL)
NASDAQ: NTCL · Real-Time Price · USD
17.50
+2.69 (18.16%)
At close: May 2, 2025, 4:00 PM
15.46
-2.04 (-11.66%)
After-hours: May 2, 2025, 7:59 PM EDT
NetClass Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 14.81 | 17.50 | 14.10 | 17.50 | 17.50 | 18.16% | 526,188 |
| May 1, 2025 | 14.05 | 15.10 | 13.84 | 14.81 | 14.81 | 2.85% | 449,406 |
| Apr 30, 2025 | 13.05 | 15.20 | 12.79 | 14.40 | 14.40 | 0.28% | 2,749,927 |
| Apr 29, 2025 | 12.37 | 14.70 | 12.37 | 14.36 | 14.36 | 10.46% | 20,400 |
| Apr 28, 2025 | 12.69 | 13.25 | 11.46 | 13.00 | 13.00 | 0.08% | 33,445 |
| Apr 25, 2025 | 12.20 | 13.27 | 11.63 | 12.99 | 12.99 | 7.27% | 23,057 |
| Apr 24, 2025 | 11.43 | 12.21 | 11.22 | 12.11 | 12.11 | 2.45% | 18,522 |
| Apr 23, 2025 | 11.16 | 12.50 | 11.05 | 11.82 | 11.82 | 3.78% | 118,780 |
| Apr 22, 2025 | 11.50 | 11.53 | 10.65 | 11.39 | 11.39 | 1.24% | 51,922 |
| Apr 21, 2025 | 11.24 | 12.02 | 10.87 | 11.25 | 11.25 | 0.09% | 47,616 |
| Apr 17, 2025 | 11.00 | 12.01 | 10.60 | 11.24 | 11.24 | 1.26% | 114,492 |
| Apr 16, 2025 | 9.21 | 11.20 | 9.21 | 11.10 | 11.10 | 6.12% | 24,869 |
| Apr 15, 2025 | 10.25 | 10.50 | 9.17 | 10.46 | 10.46 | 3.05% | 54,786 |
| Apr 14, 2025 | 9.60 | 10.40 | 8.80 | 10.15 | 10.15 | 10.03% | 149,121 |
| Apr 11, 2025 | 9.72 | 10.40 | 8.52 | 9.23 | 9.23 | -8.21% | 110,168 |
| Apr 10, 2025 | 10.03 | 10.11 | 8.90 | 10.05 | 10.05 | -6.54% | 22,726 |
| Apr 9, 2025 | 9.99 | 10.90 | 8.92 | 10.75 | 10.75 | 4.60% | 41,707 |
| Apr 8, 2025 | 9.72 | 10.28 | 8.71 | 10.28 | 10.28 | 5.87% | 37,819 |
| Apr 7, 2025 | 9.17 | 11.50 | 8.82 | 9.71 | 9.71 | 4.30% | 75,248 |
| Apr 4, 2025 | 7.40 | 11.80 | 6.01 | 9.31 | 9.31 | 33.00% | 189,609 |
| Apr 3, 2025 | 7.50 | 7.50 | 6.62 | 7.00 | 7.00 | -4.11% | 43,839 |
| Apr 2, 2025 | 7.37 | 7.74 | 6.40 | 7.30 | 7.30 | 6.57% | 125,985 |
| Apr 1, 2025 | 6.50 | 7.18 | 6.50 | 6.85 | 6.85 | 0.88% | 6,391 |
| Mar 31, 2025 | 6.20 | 7.32 | 5.85 | 6.79 | 6.79 | -1.02% | 31,071 |
| 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 |