NetClass Technology Inc (NTCL)
NASDAQ: NTCL · Real-Time Price · USD
0.5275
+0.0070 (1.34%)
Jan 7, 2026, 1:33 PM EST - Market open
NetClass Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 0.50 | 0.56 | 0.50 | 0.52 | 0.52 | -0.17% | 333,280 |
| Jan 5, 2026 | 0.52 | 0.58 | 0.50 | 0.52 | 0.52 | -1.64% | 1,684,136 |
| Jan 2, 2026 | 0.34 | 0.64 | 0.34 | 0.53 | 0.53 | 53.43% | 53,007,807 |
| Dec 31, 2025 | 0.38 | 0.41 | 0.34 | 0.35 | 0.35 | -12.60% | 317,748 |
| Dec 30, 2025 | 0.46 | 0.49 | 0.38 | 0.40 | 0.40 | -13.75% | 192,520 |
| Dec 29, 2025 | 0.50 | 0.52 | 0.44 | 0.46 | 0.46 | -16.67% | 104,231 |
| Dec 26, 2025 | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -8.33% | 59,515 |
| Dec 24, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -0.51% | 19,541 |
| Dec 23, 2025 | 0.62 | 0.65 | 0.60 | 0.60 | 0.60 | -5.78% | 44,259 |
| Dec 22, 2025 | 0.65 | 0.69 | 0.63 | 0.64 | 0.64 | -3.02% | 75,279 |
| Dec 19, 2025 | 0.73 | 0.75 | 0.66 | 0.66 | 0.66 | -5.73% | 58,207 |
| Dec 18, 2025 | 0.65 | 0.74 | 0.65 | 0.70 | 0.70 | 3.72% | 49,554 |
| Dec 17, 2025 | 0.71 | 0.73 | 0.66 | 0.68 | 0.68 | -7.39% | 126,668 |
| Dec 16, 2025 | 0.83 | 0.88 | 0.68 | 0.73 | 0.73 | -23.27% | 382,549 |
| Dec 15, 2025 | 0.66 | 1.11 | 0.66 | 0.95 | 0.95 | 39.71% | 5,796,397 |
| Dec 12, 2025 | 0.67 | 0.72 | 0.66 | 0.68 | 0.68 | -16.15% | 293,592 |
| Dec 11, 2025 | 0.84 | 0.88 | 0.70 | 0.81 | 0.81 | 1.38% | 2,929,029 |
| Dec 10, 2025 | 0.94 | 1.03 | 0.60 | 0.80 | 0.80 | -19.19% | 209,787 |
| Dec 9, 2025 | 1.09 | 1.09 | 0.99 | 0.99 | 0.99 | -8.08% | 91,112 |
| Dec 8, 2025 | 1.08 | 1.08 | 1.03 | 1.08 | 1.08 | 0.65% | 96,658 |
| Dec 5, 2025 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -1.83% | 25,069 |
| Dec 4, 2025 | 1.06 | 1.12 | 1.05 | 1.09 | 1.09 | 0.93% | 36,422 |
| Dec 3, 2025 | 1.13 | 1.14 | 1.04 | 1.08 | 1.08 | 1.41% | 67,321 |
| Dec 2, 2025 | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | 1.43% | 57,600 |
| Dec 1, 2025 | 1.06 | 1.12 | 1.05 | 1.05 | 1.05 | -1.87% | 77,177 |
| Nov 28, 2025 | 1.18 | 1.19 | 1.04 | 1.07 | 1.07 | -10.76% | 121,270 |
| Nov 26, 2025 | 1.15 | 1.20 | 1.11 | 1.20 | 1.20 | 0.76% | 81,818 |
| Nov 25, 2025 | 1.12 | 1.19 | 1.09 | 1.19 | 1.19 | -0.08% | 273,430 |
| Nov 24, 2025 | 1.11 | 1.20 | 1.11 | 1.19 | 1.19 | 5.40% | 66,789 |
| Nov 21, 2025 | 1.08 | 1.16 | 1.05 | 1.13 | 1.13 | 0.89% | 68,831 |
| Nov 20, 2025 | 1.12 | 1.19 | 1.05 | 1.12 | 1.12 | -0.88% | 307,832 |
| Nov 19, 2025 | 1.10 | 1.15 | 1.08 | 1.13 | 1.13 | 1.80% | 70,491 |
| Nov 18, 2025 | 1.11 | 1.24 | 1.06 | 1.11 | 1.11 | 3.74% | 542,188 |
| Nov 17, 2025 | 1.17 | 1.18 | 1.06 | 1.07 | 1.07 | -3.60% | 24,058 |
| Nov 14, 2025 | 1.15 | 1.15 | 1.07 | 1.11 | 1.11 | -5.93% | 55,841 |
| Nov 13, 2025 | 1.16 | 1.25 | 1.05 | 1.18 | 1.18 | 6.31% | 385,925 |
| Nov 12, 2025 | 1.09 | 1.18 | 1.09 | 1.11 | 1.11 | - | 31,805 |
| Nov 11, 2025 | 1.11 | 1.18 | 1.08 | 1.11 | 1.11 | -3.48% | 22,468 |
| Nov 10, 2025 | 1.12 | 1.18 | 1.08 | 1.15 | 1.15 | 2.68% | 41,350 |
| Nov 7, 2025 | 1.05 | 1.19 | 1.05 | 1.12 | 1.12 | 3.70% | 44,024 |
| Nov 6, 2025 | 1.07 | 1.19 | 1.04 | 1.08 | 1.08 | 3.85% | 102,345 |
| Nov 5, 2025 | 1.10 | 1.20 | 1.03 | 1.04 | 1.04 | -3.70% | 69,090 |
| Nov 4, 2025 | 1.13 | 1.14 | 1.08 | 1.08 | 1.08 | -8.47% | 24,309 |
| Nov 3, 2025 | 1.17 | 1.20 | 1.06 | 1.18 | 1.18 | 1.72% | 103,885 |
| Oct 31, 2025 | 1.13 | 1.21 | 1.12 | 1.16 | 1.16 | 2.65% | 64,099 |
| Oct 30, 2025 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -4.72% | 32,949 |
| Oct 29, 2025 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -4.35% | 33,270 |
| Oct 28, 2025 | 1.24 | 1.28 | 1.20 | 1.24 | 1.24 | -0.80% | 55,701 |
| Oct 27, 2025 | 1.29 | 1.39 | 1.19 | 1.25 | 1.25 | 7.76% | 340,718 |
| Oct 24, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 27,069 |