NetSol Technologies, Inc. (NTWK)
NASDAQ: NTWK · Real-Time Price · USD
4.540
+0.080 (1.79%)
Oct 14, 2025, 4:00 PM EDT - Market closed
NetSol Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.40 | 4.63 | 4.37 | 4.56 | - | 2.24% | 43,200 |
| Oct 13, 2025 | 4.42 | 4.53 | 4.38 | 4.46 | 4.46 | 0.90% | 36,150 |
| Oct 10, 2025 | 4.49 | 4.53 | 4.38 | 4.42 | 4.42 | -3.28% | 60,832 |
| Oct 9, 2025 | 4.56 | 4.60 | 4.45 | 4.57 | 4.57 | -1.72% | 95,916 |
| Oct 8, 2025 | 4.54 | 4.68 | 4.52 | 4.65 | 4.65 | 0.43% | 80,518 |
| Oct 7, 2025 | 4.59 | 4.66 | 4.47 | 4.63 | 4.63 | 2.21% | 119,425 |
| Oct 6, 2025 | 4.70 | 4.70 | 4.46 | 4.53 | 4.53 | -4.83% | 194,826 |
| Oct 3, 2025 | 4.58 | 4.94 | 4.55 | 4.76 | 4.76 | 3.48% | 99,951 |
| Oct 2, 2025 | 5.09 | 5.09 | 4.25 | 4.60 | 4.60 | -7.82% | 265,572 |
| Oct 1, 2025 | 4.80 | 5.24 | 4.80 | 4.99 | 4.99 | 5.05% | 243,363 |
| Sep 30, 2025 | 5.25 | 5.35 | 4.60 | 4.75 | 4.75 | -9.00% | 227,903 |
| Sep 29, 2025 | 5.36 | 5.75 | 5.14 | 5.22 | 5.22 | 10.13% | 486,600 |
| Sep 26, 2025 | 4.66 | 4.90 | 4.62 | 4.74 | 4.74 | 3.27% | 43,424 |
| Sep 25, 2025 | 4.68 | 4.72 | 4.59 | 4.59 | 4.59 | -1.92% | 23,894 |
| Sep 24, 2025 | 4.75 | 4.77 | 4.55 | 4.68 | 4.68 | 0.65% | 27,407 |
| Sep 23, 2025 | 4.86 | 4.95 | 4.62 | 4.65 | 4.65 | -2.11% | 55,997 |
| Sep 22, 2025 | 4.59 | 4.84 | 4.57 | 4.75 | 4.75 | 3.94% | 67,417 |
| Sep 19, 2025 | 5.17 | 5.17 | 4.57 | 4.57 | 4.57 | -10.39% | 122,987 |
| Sep 18, 2025 | 5.01 | 5.19 | 4.86 | 5.10 | 5.10 | 1.80% | 40,891 |
| Sep 17, 2025 | 5.32 | 5.32 | 4.95 | 5.01 | 5.01 | -3.09% | 30,992 |
| Sep 16, 2025 | 5.18 | 5.30 | 4.84 | 5.17 | 5.17 | -0.39% | 76,207 |
| Sep 15, 2025 | 4.75 | 5.30 | 4.75 | 5.19 | 5.19 | 10.19% | 246,382 |
| Sep 12, 2025 | 4.66 | 4.76 | 4.53 | 4.71 | 4.71 | 1.07% | 99,972 |
| Sep 11, 2025 | 4.66 | 5.02 | 4.29 | 4.66 | 4.66 | 10.43% | 2,402,665 |
| Sep 10, 2025 | 4.35 | 4.35 | 4.19 | 4.22 | 4.22 | -1.52% | 14,560 |
| Sep 9, 2025 | 4.25 | 4.31 | 4.21 | 4.29 | 4.29 | 1.54% | 25,715 |
| Sep 8, 2025 | 4.12 | 4.30 | 4.09 | 4.22 | 4.22 | 2.93% | 26,188 |
| 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 |