NetClass Technology Inc (NTCL)
NASDAQ: NTCL · Real-Time Price · USD
9.19
+1.43 (18.43%)
At close: Jan 17, 2025, 4:00 PM
9.73
+0.54 (5.88%)
After-hours: Jan 17, 2025, 7:27 PM EST
NetClass Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 7.30 | 7.90 | 7.15 | 7.58 | 7.58 | 2.43% | 613,995 |
| Jan 14, 2025 | 7.50 | 7.58 | 7.24 | 7.40 | 7.40 | 1.37% | 222,864 |
| Jan 13, 2025 | 7.30 | 7.80 | 6.75 | 7.30 | 7.30 | 4.14% | 547,714 |
| Jan 10, 2025 | 7.29 | 7.95 | 6.50 | 7.01 | 7.01 | 4.78% | 915,984 |
| Jan 8, 2025 | 5.46 | 7.80 | 5.46 | 6.69 | 6.69 | 18.72% | 396,042 |
| Jan 7, 2025 | 5.47 | 5.90 | 5.40 | 5.64 | 5.64 | 4.35% | 17,843 |
| Jan 6, 2025 | 5.86 | 6.06 | 5.30 | 5.40 | 5.40 | -6.90% | 52,281 |
| Jan 3, 2025 | 5.80 | 5.90 | 5.64 | 5.80 | 5.80 | -0.68% | 81,972 |
| Jan 2, 2025 | 5.84 | 6.27 | 5.73 | 5.84 | 5.84 | -0.17% | 76,566 |
| Dec 31, 2024 | 5.79 | 5.90 | 5.79 | 5.85 | 5.85 | 1.44% | 7,708 |
| Dec 30, 2024 | 5.47 | 5.99 | 5.40 | 5.77 | 5.77 | 6.80% | 47,715 |
| Dec 27, 2024 | 5.49 | 5.50 | 5.38 | 5.40 | 5.40 | -0.66% | 5,845 |
| Dec 26, 2024 | 5.25 | 5.45 | 5.21 | 5.44 | 5.44 | 1.61% | 6,601 |
| Dec 24, 2024 | 5.29 | 5.45 | 5.18 | 5.35 | 5.35 | 2.49% | 148,055 |
| Dec 23, 2024 | 5.49 | 5.89 | 5.11 | 5.22 | 5.22 | -2.97% | 79,460 |
| Dec 20, 2024 | 5.50 | 5.50 | 5.15 | 5.38 | 5.38 | -1.28% | 16,620 |
| Dec 19, 2024 | 5.47 | 5.47 | 5.11 | 5.45 | 5.45 | 4.41% | 82,161 |
| Dec 18, 2024 | 5.24 | 5.60 | 5.00 | 5.22 | 5.22 | 1.16% | 85,372 |
| Dec 17, 2024 | 5.01 | 5.25 | 4.88 | 5.16 | 5.16 | 1.78% | 179,105 |
| Dec 16, 2024 | 5.10 | 5.17 | 4.66 | 5.07 | 5.07 | 1.40% | 188,954 |