NetClass Technology Inc (NTCL)
NASDAQ: NTCL · Real-Time Price · USD
4.340
+0.040 (0.93%)
Jul 14, 2026, 9:40 AM EDT - Market open
NetClass Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4.59 | 4.60 | 4.20 | 4.30 | 4.30 | -6.32% | 49,638 |
| Jul 10, 2026 | 4.37 | 5.76 | 4.37 | 4.59 | 4.59 | 6.25% | 123,671 |
| Jul 9, 2026 | 3.98 | 4.40 | 3.90 | 4.32 | 4.32 | 6.14% | 47,699 |
| Jul 8, 2026 | 4.10 | 4.22 | 3.85 | 4.07 | 4.07 | -6.65% | 52,391 |
| Jul 7, 2026 | 4.17 | 4.41 | 3.76 | 4.36 | 4.36 | -5.63% | 53,692 |
| Jul 6, 2026 | 4.26 | 6.00 | 3.46 | 4.62 | 4.62 | 1.87% | 191,804 |
| Jul 2, 2026 | 5.00 | 5.44 | 4.50 | 4.54 | 4.54 | -11.25% | 53,833 |
| Jul 1, 2026 | 6.25 | 6.67 | 5.00 | 5.11 | 5.11 | -26.47% | 207,065 |
| Jun 30, 2026 | 6.50 | 7.75 | 6.50 | 6.95 | 6.95 | 7.50% | 67,078 |
| Jun 29, 2026 | 6.25 | 7.00 | 6.25 | 6.47 | 6.47 | -2.12% | 46,544 |
| Jun 26, 2026 | 7.75 | 7.75 | 6.59 | 6.61 | 6.61 | -14.77% | 52,284 |
| Jun 25, 2026 | 7.50 | 8.00 | 7.28 | 7.75 | 7.75 | - | 48,489 |
| Jun 24, 2026 | 8.35 | 8.35 | 7.02 | 7.75 | 7.75 | -5.20% | 209,967 |
| Jun 23, 2026 | 7.84 | 8.22 | 7.26 | 8.18 | 8.18 | -2.15% | 31,920 |
| Jun 22, 2026 | 8.93 | 8.93 | 8.00 | 8.36 | 8.36 | -3.30% | 28,803 |
| Jun 18, 2026 | 7.75 | 8.75 | 7.64 | 8.64 | 8.64 | 8.00% | 79,188 |
| Jun 17, 2026 | 9.00 | 9.05 | 7.55 | 8.00 | 8.00 | -13.47% | 103,663 |
| Jun 16, 2026 | 10.65 | 10.93 | 8.50 | 9.25 | 9.25 | -17.12% | 116,030 |
| Jun 15, 2026 | 12.57 | 13.51 | 10.50 | 11.16 | 11.16 | -15.84% | 171,897 |
| Jun 12, 2026 | 13.80 | 15.50 | 10.50 | 13.26 | 13.26 | -33.72% | 416,767 |
| Jun 11, 2026 | 146.00 | 155.00 | 11.50 | 20.00 | 20.00 | -86.25% | 1,140,094 |
| Jun 10, 2026 | 141.00 | 155.00 | 133.50 | 145.50 | 145.50 | 3.93% | 315,703 |
| Jun 9, 2026 | 119.00 | 150.00 | 117.00 | 140.00 | 140.00 | 18.64% | 217,112 |
| Jun 8, 2026 | 106.00 | 127.50 | 102.50 | 118.00 | 118.00 | 12.38% | 222,649 |
| Jun 5, 2026 | 107.00 | 114.16 | 101.50 | 105.00 | 105.00 | -0.47% | 127,227 |
| Jun 4, 2026 | 120.00 | 125.00 | 82.00 | 105.50 | 105.50 | 19.89% | 86,149 |
| Jun 3, 2026 | 90.00 | 95.00 | 70.03 | 88.00 | 88.00 | 10.00% | 23,182 |
| Jun 2, 2026 | 60.00 | 81.50 | 58.01 | 80.00 | 80.00 | 29.03% | 39,012 |
| Jun 1, 2026 | 51.00 | 63.00 | 45.00 | 62.00 | 62.00 | 25.81% | 89,475 |
| May 29, 2026 | 38.07 | 53.50 | 37.00 | 49.28 | 49.28 | 22.34% | 102,308 |
| May 28, 2026 | 24.75 | 58.50 | 24.36 | 40.28 | 40.28 | 45.15% | 1,240,638 |
| May 27, 2026 | 13.23 | 33.58 | 13.06 | 27.75 | 27.75 | 110.15% | 1,573,494 |
| May 26, 2026 | 13.00 | 13.65 | 12.45 | 13.21 | 13.21 | 1.19% | 212,450 |
| May 22, 2026 | 13.50 | 14.55 | 12.85 | 13.05 | 13.05 | -9.06% | 114,014 |
| May 21, 2026 | 15.00 | 16.35 | 13.65 | 14.35 | 14.35 | -8.31% | 52,428 |
| May 20, 2026 | 17.15 | 18.75 | 15.45 | 15.65 | 15.65 | -6.54% | 33,466 |
| May 19, 2026 | 19.69 | 20.01 | 16.01 | 16.75 | 16.75 | -9.49% | 24,780 |
| May 18, 2026 | 19.95 | 19.95 | 18.50 | 18.50 | 18.50 | -4.17% | 277 |
| May 15, 2026 | 18.50 | 21.00 | 18.50 | 19.31 | 19.31 | 1.07% | 399 |
| May 14, 2026 | 19.74 | 21.50 | 18.50 | 19.10 | 19.10 | -10.14% | 1,695 |
| May 13, 2026 | 20.46 | 23.00 | 20.40 | 21.26 | 21.26 | 0.97% | 1,425 |
| May 12, 2026 | 19.45 | 25.00 | 18.10 | 21.05 | 21.05 | -6.80% | 5,210 |
| May 11, 2026 | 11.80 | 22.59 | 11.25 | 22.59 | 22.59 | 22.08% | 311,811 |
| May 8, 2026 | 18.71 | 19.60 | 18.37 | 18.50 | 18.50 | -2.40% | 440 |
| May 7, 2026 | 19.37 | 19.60 | 18.91 | 18.96 | 18.96 | 3.86% | 1,567 |
| May 6, 2026 | 17.16 | 19.57 | 17.16 | 18.25 | 18.25 | -4.02% | 841 |
| May 5, 2026 | 18.05 | 19.95 | 18.05 | 19.02 | 19.02 | -0.21% | 871 |
| May 4, 2026 | 20.50 | 20.68 | 19.06 | 19.06 | 19.06 | -4.49% | 472 |
| May 1, 2026 | 20.63 | 21.50 | 19.95 | 19.95 | 19.95 | -2.68% | 909 |
| Apr 30, 2026 | 19.14 | 21.49 | 19.14 | 20.50 | 20.50 | 9.54% | 1,259 |