NetClass Technology Inc (NTCL)
NASDAQ: NTCL · Real-Time Price · USD
1.200
-0.070 (-5.51%)
Oct 16, 2025, 2:58 PM EDT - Market open
NetClass Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.30 | 1.33 | 1.18 | 1.20 | - | -5.51% | 41,839 |
| Oct 15, 2025 | 1.25 | 1.35 | 1.25 | 1.27 | 1.27 | -0.78% | 13,825 |
| Oct 14, 2025 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 30,127 |
| Oct 13, 2025 | 1.35 | 1.35 | 1.20 | 1.29 | 1.29 | 1.57% | 41,463 |
| Oct 10, 2025 | 1.35 | 1.41 | 1.25 | 1.27 | 1.27 | -7.30% | 57,027 |
| Oct 9, 2025 | 1.35 | 1.41 | 1.35 | 1.37 | 1.37 | - | 27,875 |
| Oct 8, 2025 | 1.42 | 1.44 | 1.37 | 1.37 | 1.37 | -3.52% | 54,183 |
| Oct 7, 2025 | 1.37 | 1.43 | 1.33 | 1.42 | 1.42 | 5.19% | 54,239 |
| Oct 6, 2025 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | -2.88% | 47,219 |
| Oct 3, 2025 | 1.37 | 1.41 | 1.34 | 1.39 | 1.39 | - | 65,952 |
| Oct 2, 2025 | 1.39 | 1.45 | 1.33 | 1.39 | 1.39 | 0.14% | 39,996 |
| Oct 1, 2025 | 1.48 | 1.53 | 1.35 | 1.39 | 1.39 | -4.93% | 83,404 |
| Sep 30, 2025 | 1.60 | 1.61 | 1.43 | 1.46 | 1.46 | -7.59% | 220,017 |
| Sep 29, 2025 | 1.58 | 1.65 | 1.56 | 1.58 | 1.58 | 0.57% | 39,138 |
| Sep 26, 2025 | 1.54 | 1.64 | 1.54 | 1.57 | 1.57 | -0.57% | 44,610 |
| Sep 25, 2025 | 1.55 | 1.63 | 1.55 | 1.58 | 1.58 | -1.25% | 55,138 |
| Sep 24, 2025 | 1.50 | 1.70 | 1.50 | 1.60 | 1.60 | 6.67% | 84,386 |
| Sep 23, 2025 | 1.53 | 1.57 | 1.47 | 1.50 | 1.50 | -3.23% | 43,393 |
| Sep 22, 2025 | 1.60 | 1.60 | 1.51 | 1.55 | 1.55 | -3.13% | 39,913 |
| Sep 19, 2025 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 4.58% | 61,310 |
| Sep 18, 2025 | 1.56 | 1.65 | 1.51 | 1.53 | 1.53 | -5.56% | 67,719 |
| Sep 17, 2025 | 1.57 | 1.71 | 1.57 | 1.62 | 1.62 | - | 30,164 |
| Sep 16, 2025 | 1.70 | 1.75 | 1.60 | 1.62 | 1.62 | -0.61% | 128,720 |
| Sep 15, 2025 | 1.60 | 1.70 | 1.55 | 1.63 | 1.63 | 3.16% | 139,956 |
| Sep 12, 2025 | 1.68 | 1.74 | 1.54 | 1.58 | 1.58 | -6.51% | 117,932 |
| Sep 11, 2025 | 1.70 | 1.75 | 1.69 | 1.69 | 1.69 | -5.06% | 51,341 |
| Sep 10, 2025 | 1.70 | 1.78 | 1.68 | 1.78 | 1.78 | 5.95% | 82,527 |
| Sep 9, 2025 | 1.68 | 1.75 | 1.66 | 1.68 | 1.68 | -1.18% | 71,446 |
| Sep 8, 2025 | 1.77 | 1.77 | 1.65 | 1.70 | 1.70 | -5.50% | 57,298 |
| Sep 5, 2025 | 1.78 | 1.82 | 1.72 | 1.80 | 1.80 | -1.26% | 26,736 |
| Sep 4, 2025 | 1.74 | 1.86 | 1.74 | 1.82 | 1.82 | 1.79% | 59,059 |
| Sep 3, 2025 | 1.79 | 1.87 | 1.74 | 1.79 | 1.79 | 0.56% | 102,218 |
| Sep 2, 2025 | 1.73 | 1.81 | 1.60 | 1.78 | 1.78 | 1.71% | 158,116 |
| 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 |