NetSol Technologies, Inc. (NTWK)
NASDAQ: NTWK · Real-Time Price · USD
4.050
+0.030 (0.75%)
At close: Sep 5, 2025, 4:00 PM
4.100
+0.050 (1.23%)
After-hours: Sep 5, 2025, 4:00 PM EDT
NetSol Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.05 | 4.10 | 4.02 | 4.10 | 4.10 | 1.99% | 16,284 |
| Sep 4, 2025 | 3.92 | 4.03 | 3.92 | 4.02 | 4.02 | 1.26% | 15,274 |
| Sep 3, 2025 | 3.94 | 4.04 | 3.94 | 3.97 | 3.97 | 1.02% | 9,442 |
| Sep 2, 2025 | 3.99 | 4.04 | 3.92 | 3.93 | 3.93 | -2.96% | 33,701 |
| Aug 29, 2025 | 4.32 | 4.32 | 3.93 | 4.05 | 4.05 | -2.88% | 54,465 |
| Aug 28, 2025 | 3.94 | 4.21 | 3.94 | 4.17 | 4.17 | 4.25% | 35,888 |
| Aug 27, 2025 | 4.09 | 4.14 | 3.91 | 4.00 | 4.00 | -2.20% | 23,487 |
| Aug 26, 2025 | 3.94 | 4.27 | 3.86 | 4.09 | 4.09 | 3.54% | 71,555 |
| Aug 25, 2025 | 4.00 | 4.04 | 3.81 | 3.95 | 3.95 | -2.71% | 39,989 |
| Aug 22, 2025 | 4.11 | 4.19 | 4.01 | 4.06 | 4.06 | 1.75% | 21,699 |
| Aug 21, 2025 | 4.10 | 4.10 | 3.94 | 3.99 | 3.99 | -3.62% | 16,874 |
| Aug 20, 2025 | 4.03 | 4.14 | 4.01 | 4.14 | 4.14 | 1.22% | 10,709 |
| Aug 19, 2025 | 4.24 | 4.26 | 4.07 | 4.09 | 4.09 | -3.54% | 16,661 |
| Aug 18, 2025 | 4.14 | 4.41 | 4.14 | 4.24 | 4.24 | 2.42% | 42,060 |
| Aug 15, 2025 | 4.16 | 4.25 | 4.09 | 4.14 | 4.14 | -0.48% | 28,890 |
| Aug 14, 2025 | 4.08 | 4.32 | 4.08 | 4.16 | 4.16 | 1.71% | 14,386 |
| Aug 13, 2025 | 4.00 | 4.33 | 4.00 | 4.09 | 4.09 | 1.24% | 40,736 |
| Aug 12, 2025 | 3.97 | 4.19 | 3.97 | 4.04 | 4.04 | 1.51% | 19,072 |
| Aug 11, 2025 | 4.07 | 4.30 | 3.96 | 3.98 | 3.98 | -2.45% | 29,810 |
| Aug 8, 2025 | 4.14 | 4.26 | 4.02 | 4.08 | 4.08 | -2.63% | 14,317 |
| Aug 7, 2025 | 4.28 | 4.28 | 3.97 | 4.19 | 4.19 | -1.64% | 23,495 |
| Aug 6, 2025 | 4.38 | 4.50 | 4.21 | 4.26 | 4.26 | -1.84% | 22,417 |
| Aug 5, 2025 | 4.25 | 4.48 | 4.11 | 4.34 | 4.34 | 1.28% | 144,976 |
| Aug 4, 2025 | 3.99 | 4.36 | 3.97 | 4.29 | 4.29 | 12.47% | 117,851 |
| Aug 1, 2025 | 4.07 | 4.07 | 3.79 | 3.81 | 3.81 | -6.39% | 50,114 |
| Jul 31, 2025 | 4.19 | 4.25 | 3.91 | 4.07 | 4.07 | -2.40% | 67,754 |
| Jul 30, 2025 | 4.41 | 4.49 | 4.01 | 4.17 | 4.17 | -4.79% | 54,450 |
| Jul 29, 2025 | 4.46 | 4.60 | 4.20 | 4.38 | 4.38 | -1.35% | 95,297 |
| Jul 28, 2025 | 4.29 | 4.44 | 4.23 | 4.44 | 4.44 | 6.99% | 46,755 |
| Jul 25, 2025 | 4.18 | 4.24 | 4.15 | 4.15 | 4.15 | -2.12% | 28,785 |
| Jul 24, 2025 | 4.16 | 4.24 | 4.12 | 4.24 | 4.24 | 2.91% | 26,799 |
| Jul 23, 2025 | 4.11 | 4.20 | 4.06 | 4.12 | 4.12 | -0.72% | 26,771 |
| Jul 22, 2025 | 4.22 | 4.22 | 3.96 | 4.15 | 4.15 | - | 43,617 |
| Jul 21, 2025 | 3.90 | 4.18 | 3.90 | 4.15 | 4.15 | 7.51% | 72,883 |
| Jul 18, 2025 | 3.81 | 4.05 | 3.76 | 3.86 | 3.86 | 2.39% | 22,946 |
| Jul 17, 2025 | 4.22 | 4.23 | 3.76 | 3.77 | 3.77 | -8.72% | 87,776 |
| Jul 16, 2025 | 3.85 | 4.23 | 3.81 | 4.13 | 4.13 | 9.84% | 189,217 |
| Jul 15, 2025 | 3.90 | 3.93 | 3.72 | 3.76 | 3.76 | 3.30% | 99,398 |
| Jul 14, 2025 | 3.59 | 3.76 | 3.59 | 3.64 | 3.64 | 1.68% | 29,739 |
| Jul 11, 2025 | 3.60 | 3.94 | 3.58 | 3.58 | 3.58 | -1.92% | 24,252 |
| Jul 10, 2025 | 3.62 | 3.75 | 3.53 | 3.65 | 3.65 | 1.96% | 26,331 |
| Jul 9, 2025 | 3.56 | 3.69 | 3.54 | 3.58 | 3.58 | 1.13% | 50,339 |
| Jul 8, 2025 | 3.36 | 3.77 | 3.36 | 3.54 | 3.54 | 6.63% | 115,480 |
| Jul 7, 2025 | 3.27 | 3.45 | 3.27 | 3.32 | 3.32 | 0.91% | 29,118 |
| Jul 3, 2025 | 3.28 | 3.38 | 3.28 | 3.29 | 3.29 | 1.86% | 22,314 |
| Jul 2, 2025 | 3.19 | 3.29 | 3.10 | 3.23 | 3.23 | 2.22% | 71,224 |
| Jul 1, 2025 | 3.15 | 3.29 | 3.15 | 3.16 | 3.16 | 1.61% | 38,023 |
| Jun 30, 2025 | 2.96 | 3.18 | 2.96 | 3.11 | 3.11 | 5.78% | 47,055 |
| Jun 27, 2025 | 2.93 | 2.94 | 2.83 | 2.94 | 2.94 | 0.68% | 8,678 |
| Jun 26, 2025 | 2.97 | 2.98 | 2.89 | 2.92 | 2.92 | -0.34% | 14,577 |