NetClass Technology Inc (NTCL)
NASDAQ: NTCL · Real-Time Price · USD
2.450
+0.110 (4.70%)
Aug 24, 2026, 11:13 AM EDT - Market open
NetClass Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.38 | 2.40 | 2.30 | 2.34 | 2.34 | 0.43% | 11,214 |
| Aug 20, 2026 | 2.47 | 2.50 | 2.28 | 2.33 | 2.33 | -7.91% | 40,756 |
| Aug 19, 2026 | 2.52 | 2.53 | 2.36 | 2.53 | 2.53 | 2.02% | 96,017 |
| Aug 18, 2026 | 2.58 | 2.58 | 2.31 | 2.48 | 2.48 | -0.40% | 87,855 |
| Aug 17, 2026 | 2.55 | 2.70 | 2.42 | 2.49 | 2.49 | -5.11% | 286,938 |
| Aug 14, 2026 | 2.95 | 3.30 | 2.62 | 2.62 | 2.62 | -11.65% | 74,209 |
| Aug 13, 2026 | 2.64 | 3.05 | 2.63 | 2.97 | 2.97 | 12.50% | 69,066 |
| Aug 12, 2026 | 2.77 | 2.89 | 2.62 | 2.64 | 2.64 | -9.59% | 27,635 |
| Aug 11, 2026 | 2.72 | 3.06 | 2.72 | 2.92 | 2.92 | 5.41% | 52,449 |
| Aug 10, 2026 | 2.70 | 2.96 | 2.66 | 2.77 | 2.77 | -2.46% | 28,140 |
| Aug 7, 2026 | 2.80 | 2.93 | 2.70 | 2.84 | 2.84 | -1.73% | 25,085 |
| Aug 6, 2026 | 2.74 | 3.22 | 2.65 | 2.89 | 2.89 | 2.48% | 67,329 |
| Aug 5, 2026 | 2.62 | 2.87 | 2.62 | 2.82 | 2.82 | 8.46% | 37,878 |
| Aug 4, 2026 | 2.77 | 2.80 | 2.57 | 2.60 | 2.60 | -7.47% | 27,882 |
| Aug 3, 2026 | 2.56 | 2.90 | 2.45 | 2.81 | 2.81 | 4.46% | 51,662 |
| Jul 31, 2026 | 2.74 | 2.75 | 2.35 | 2.69 | 2.69 | -7.24% | 134,821 |
| Jul 30, 2026 | 3.11 | 3.21 | 2.90 | 2.90 | 2.90 | -7.94% | 88,257 |
| Jul 29, 2026 | 3.26 | 3.31 | 3.02 | 3.15 | 3.15 | -3.67% | 35,141 |
| Jul 28, 2026 | 3.11 | 3.27 | 3.05 | 3.27 | 3.27 | 7.21% | 18,258 |
| Jul 27, 2026 | 3.24 | 3.24 | 3.02 | 3.05 | 3.05 | -7.58% | 30,098 |
| Jul 24, 2026 | 3.46 | 3.60 | 3.21 | 3.30 | 3.30 | -5.44% | 23,248 |
| Jul 23, 2026 | 3.35 | 3.58 | 3.30 | 3.49 | 3.49 | 2.35% | 53,531 |
| Jul 22, 2026 | 3.21 | 3.56 | 3.10 | 3.41 | 3.41 | 6.23% | 312,888 |
| Jul 21, 2026 | 3.88 | 4.06 | 3.10 | 3.21 | 3.21 | -18.53% | 58,344 |
| Jul 20, 2026 | 4.41 | 4.41 | 3.71 | 3.94 | 3.94 | -11.86% | 28,970 |
| Jul 17, 2026 | 3.97 | 4.80 | 3.80 | 4.47 | 4.47 | 12.03% | 68,074 |
| Jul 16, 2026 | 3.89 | 4.00 | 3.89 | 3.99 | 3.99 | 2.05% | 23,771 |
| Jul 15, 2026 | 4.04 | 4.44 | 3.70 | 3.91 | 3.91 | -2.25% | 69,218 |
| Jul 14, 2026 | 4.28 | 4.60 | 4.00 | 4.00 | 4.00 | -6.98% | 21,793 |
| Jul 13, 2026 | 4.59 | 4.60 | 4.20 | 4.30 | 4.30 | -6.32% | 49,745 |
| Jul 10, 2026 | 4.37 | 5.76 | 4.37 | 4.59 | 4.59 | 6.25% | 124,486 |
| Jul 9, 2026 | 3.98 | 4.40 | 3.90 | 4.32 | 4.32 | 6.14% | 66,497 |
| Jul 8, 2026 | 4.10 | 4.22 | 3.85 | 4.07 | 4.07 | -6.65% | 57,681 |
| Jul 7, 2026 | 4.17 | 4.41 | 3.76 | 4.36 | 4.36 | -5.63% | 53,969 |
| Jul 6, 2026 | 4.26 | 6.00 | 3.46 | 4.62 | 4.62 | 1.87% | 197,618 |
| 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 |