NetClass Technology Inc (NTCL)
NASDAQ: NTCL · Real-Time Price · USD
0.6767
+0.0201 (3.06%)
At close: Oct 26, 2026, 4:00 PM EDT
0.6757
-0.0010 (-0.15%)
Pre-market: Oct 27, 2026, 7:49 AM EDT
NetClass Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.69 | 0.73 | 0.64 | 0.68 | 0.68 | 3.06% | 90,239 |
| Oct 23, 2026 | 0.66 | 0.70 | 0.63 | 0.66 | 0.66 | -2.22% | 30,220 |
| Oct 22, 2026 | 0.68 | 0.72 | 0.67 | 0.67 | 0.67 | -2.68% | 45,387 |
| Oct 21, 2026 | 0.71 | 0.73 | 0.68 | 0.69 | 0.69 | -5.49% | 38,628 |
| Oct 20, 2026 | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | 1.22% | 27,137 |
| Oct 19, 2026 | 0.77 | 0.77 | 0.69 | 0.72 | 0.72 | -9.84% | 67,610 |
| Oct 16, 2026 | 0.90 | 0.90 | 0.73 | 0.80 | 0.80 | -8.05% | 26,443 |
| Oct 15, 2026 | 0.86 | 0.95 | 0.80 | 0.87 | 0.87 | 1.16% | 65,513 |
| Oct 14, 2026 | 0.99 | 1.08 | 0.85 | 0.86 | 0.86 | -16.10% | 106,470 |
| Oct 13, 2026 | 0.97 | 1.09 | 0.94 | 1.03 | 1.03 | -5.96% | 197,137 |
| Oct 12, 2026 | 1.22 | 1.35 | 0.96 | 1.09 | 1.09 | -27.33% | 423,635 |
| Oct 9, 2026 | 1.86 | 1.86 | 1.13 | 1.50 | 1.50 | -16.43% | 18,638,956 |
| Oct 8, 2026 | 1.92 | 1.94 | 1.77 | 1.80 | 1.80 | -8.80% | 18,471 |
| Oct 7, 2026 | 2.02 | 2.04 | 1.94 | 1.97 | 1.97 | 0.42% | 9,294 |
| Oct 6, 2026 | 2.03 | 2.03 | 1.91 | 1.96 | 1.96 | 3.13% | 5,615 |
| Oct 5, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -2.53% | 3,187 |
| Oct 2, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 5,209 |
| Oct 1, 2026 | 1.96 | 2.00 | 1.92 | 1.95 | 1.95 | - | 12,220 |
| Sep 30, 2026 | 2.08 | 2.08 | 1.92 | 1.95 | 1.95 | -1.52% | 18,383 |
| Sep 29, 2026 | 2.07 | 2.07 | 1.98 | 1.98 | 1.98 | -5.04% | 15,886 |
| Sep 28, 2026 | 2.09 | 2.14 | 2.04 | 2.09 | 2.09 | -1.65% | 21,939 |
| Sep 25, 2026 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | 1.44% | 2,937 |
| Sep 24, 2026 | 2.05 | 2.12 | 2.05 | 2.09 | 2.09 | 1.95% | 11,441 |
| Sep 23, 2026 | 2.03 | 2.05 | 2.01 | 2.05 | 2.05 | 3.02% | 4,835 |
| Sep 22, 2026 | 2.05 | 2.11 | 1.97 | 1.99 | 1.99 | -1.49% | 9,581 |
| Sep 21, 2026 | 2.02 | 2.10 | 2.01 | 2.02 | 2.02 | - | 7,349 |
| Sep 18, 2026 | 2.09 | 2.10 | 2.02 | 2.02 | 2.02 | -4.72% | 4,956 |
| Sep 17, 2026 | 1.98 | 2.12 | 1.97 | 2.12 | 2.12 | 8.16% | 9,991 |
| Sep 16, 2026 | 2.05 | 2.09 | 1.96 | 1.96 | 1.96 | -3.45% | 11,473 |
| Sep 15, 2026 | 2.04 | 2.10 | 2.00 | 2.03 | 2.03 | -0.49% | 17,462 |
| Sep 14, 2026 | 1.97 | 2.10 | 1.97 | 2.04 | 2.04 | 5.70% | 24,414 |
| Sep 11, 2026 | 1.99 | 2.02 | 1.91 | 1.93 | 1.93 | -2.53% | 14,703 |
| Sep 10, 2026 | 2.05 | 2.05 | 1.97 | 1.98 | 1.98 | -6.16% | 4,700 |
| Sep 9, 2026 | 2.06 | 2.16 | 2.03 | 2.11 | 2.11 | 0.48% | 9,909 |
| Sep 8, 2026 | 2.07 | 2.20 | 1.98 | 2.10 | 2.10 | 4.48% | 27,902 |
| Sep 4, 2026 | 1.80 | 2.14 | 1.78 | 2.01 | 2.01 | 11.67% | 67,506 |
| Sep 3, 2026 | 1.86 | 1.91 | 1.74 | 1.80 | 1.80 | -4.26% | 27,509 |
| Sep 2, 2026 | 1.93 | 1.96 | 1.86 | 1.88 | 1.88 | - | 17,692 |
| Sep 1, 2026 | 2.17 | 2.22 | 1.83 | 1.88 | 1.88 | -17.18% | 30,747 |
| Aug 31, 2026 | 2.41 | 2.41 | 2.24 | 2.27 | 2.27 | -5.42% | 14,505 |
| Aug 28, 2026 | 2.41 | 2.46 | 2.35 | 2.40 | 2.40 | -0.83% | 11,196 |
| Aug 27, 2026 | 2.44 | 2.48 | 2.37 | 2.42 | 2.42 | -0.41% | 7,727 |
| Aug 26, 2026 | 2.43 | 2.48 | 2.41 | 2.43 | 2.43 | 0.83% | 14,223 |
| Aug 25, 2026 | 2.40 | 2.46 | 2.38 | 2.41 | 2.41 | - | 27,337 |
| Aug 24, 2026 | 2.34 | 2.55 | 2.34 | 2.41 | 2.41 | 2.99% | 14,157 |
| 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 |