NetClass Technology Inc (NTCL)
NASDAQ: NTCL · Real-Time Price · USD
4.405
-0.805 (-15.45%)
At close: May 23, 2025, 4:00 PM
4.399
-0.006 (-0.13%)
After-hours: May 23, 2025, 7:56 PM EDT
NetClass Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 5.12 | 5.31 | 3.65 | 4.41 | 4.41 | -15.45% | 1,883,816 |
| May 22, 2025 | 7.20 | 7.30 | 4.74 | 5.21 | 5.21 | -41.13% | 1,722,133 |
| May 21, 2025 | 12.35 | 12.81 | 8.20 | 8.85 | 8.85 | -30.91% | 577,160 |
| May 20, 2025 | 13.00 | 14.43 | 12.31 | 12.81 | 12.81 | -2.36% | 331,719 |
| May 19, 2025 | 13.15 | 14.75 | 12.05 | 13.12 | 13.12 | -7.08% | 402,066 |
| May 16, 2025 | 17.85 | 19.49 | 12.55 | 14.12 | 14.12 | -26.30% | 1,083,548 |
| May 15, 2025 | 19.52 | 24.00 | 16.25 | 19.16 | 19.16 | -7.22% | 676,457 |
| May 14, 2025 | 21.50 | 22.40 | 19.52 | 20.65 | 20.65 | 1.87% | 345,399 |
| May 13, 2025 | 25.50 | 28.90 | 19.00 | 20.27 | 20.27 | -30.08% | 1,524,677 |
| May 12, 2025 | 30.49 | 30.49 | 17.50 | 28.99 | 28.99 | 2.44% | 2,337,636 |
| May 9, 2025 | 30.59 | 35.77 | 26.00 | 28.30 | 28.30 | -10.39% | 544,391 |
| May 8, 2025 | 26.90 | 36.65 | 26.90 | 31.58 | 31.58 | -2.86% | 532,367 |
| May 7, 2025 | 31.50 | 51.80 | 22.66 | 32.51 | 32.51 | -1.48% | 2,764,856 |
| May 6, 2025 | 11.35 | 49.06 | 9.12 | 33.00 | 33.00 | 162.53% | 2,419,837 |
| May 5, 2025 | 15.01 | 15.74 | 5.45 | 12.57 | 12.57 | -28.17% | 4,535,845 |
| May 2, 2025 | 14.81 | 17.50 | 14.10 | 17.50 | 17.50 | 18.16% | 546,990 |
| 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 |