Skip to main content
NetSol Technologies, Inc. (NTWK)
NASDAQ: NTWK · Real-Time Price · USD
3.030
+0.060 (2.02%)
Nov 1, 2024, 4:00 PM EDT - Market closed

NetSol Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20242.923.032.853.033.032.02%16,412
Oct 31, 20242.973.062.912.972.97-3.88%18,564
Oct 30, 20243.183.193.063.093.09-2.83%7,954
Oct 29, 20243.193.203.153.183.18-1.85%8,345
Oct 28, 20243.123.243.123.243.242.86%23,145
Oct 25, 20243.013.183.013.153.15-9,987
Oct 24, 20243.153.163.123.153.150.96%11,809
Oct 23, 20243.153.163.003.123.120.81%26,505
Oct 22, 20243.113.113.033.103.10-0.16%17,751
Oct 21, 20243.153.173.053.103.10-0.32%39,976
Oct 18, 20243.033.133.033.113.111.47%27,424
Oct 17, 20243.193.242.983.073.07-2.70%24,076
Oct 16, 20243.213.213.133.153.15-0.47%15,727
Oct 15, 20243.263.263.133.173.17-2.62%26,369
Oct 14, 20243.203.333.203.253.251.56%32,217
Oct 11, 20243.133.343.133.203.202.40%34,228
Oct 10, 20243.093.153.093.133.131.79%33,258
Oct 9, 20243.003.073.003.073.072.33%31,638
Oct 8, 20243.003.002.983.003.000.17%7,177
Oct 7, 20242.973.002.963.003.000.84%29,647
Oct 4, 20242.852.972.842.972.972.06%38,020
Oct 3, 20242.902.922.892.912.91-1.02%8,728
Oct 2, 20242.802.942.782.942.945.00%30,090
Oct 1, 20242.962.962.742.802.80-1.75%17,156
Sep 30, 20242.772.882.732.852.851.60%32,567
Sep 27, 20242.872.872.762.812.81-1.58%45,123
Sep 26, 20242.842.852.772.852.85-0.35%20,440
Sep 25, 20242.852.862.752.862.861.78%6,537
Sep 24, 20242.862.862.762.812.81-1.75%4,227
Sep 23, 20242.822.872.752.862.860.70%11,624
Sep 20, 20242.732.842.692.842.843.27%29,192
Sep 19, 20242.692.832.692.752.751.85%10,099
Sep 18, 20242.812.852.682.702.70-1.82%17,989
Sep 17, 20242.832.832.682.752.75-0.72%17,737
Sep 16, 20242.792.832.762.772.77-19,479
Sep 13, 20242.732.792.672.772.771.47%68,678
Sep 12, 20242.752.832.702.732.73-0.73%30,128
Sep 11, 20242.672.772.672.752.751.85%7,596
Sep 10, 20242.812.832.702.702.70-0.37%223,599
Sep 9, 20242.752.762.602.712.710.74%13,600
Sep 6, 20242.732.742.602.692.69-1.47%36,996
Sep 5, 20242.702.752.592.732.730.74%16,082
Sep 4, 20242.682.722.652.712.712.65%14,675
Sep 3, 20242.762.772.592.642.64-2.22%19,360
Aug 30, 20242.712.712.592.702.701.89%31,401
Aug 29, 20242.662.692.582.652.651.92%2,283
Aug 28, 20242.662.722.582.602.60-2.62%4,019
Aug 27, 20242.572.712.572.672.670.75%3,936
Aug 26, 20242.632.722.632.652.65-1.49%4,444
Aug 23, 20242.732.742.642.692.69-1.82%5,945
Aug 22, 20242.702.752.672.742.740.74%7,212
Aug 21, 20242.662.752.662.722.722.64%2,189
Aug 20, 20242.762.762.652.652.65-3.28%3,899
Aug 19, 20242.702.742.652.742.742.62%2,876
Aug 16, 20242.632.702.632.672.671.52%3,096
Aug 15, 20242.652.732.602.632.630.38%11,602
Aug 14, 20242.582.642.572.622.620.38%4,451
Aug 13, 20242.582.702.572.612.611.16%57,204
Aug 12, 20242.632.682.582.582.58-1.90%19,066
Aug 9, 20242.662.672.632.632.63-2.23%5,104
Aug 8, 20242.672.692.632.692.691.51%9,417
Aug 7, 20242.722.732.642.652.65-2.21%17,551
Aug 6, 20242.722.752.672.712.71-0.91%9,000
Aug 5, 20242.752.772.652.742.74-1.26%52,332
Aug 2, 20242.762.972.762.772.77-3.15%79,105
Aug 1, 20242.752.862.752.862.862.14%2,341
Jul 31, 20242.862.902.752.802.80-2.10%45,923
Jul 30, 20242.902.912.862.862.86-1.72%2,640
Jul 29, 20242.952.952.902.912.91-0.68%3,665
Jul 26, 20242.902.932.902.932.931.21%10,709
Jul 25, 20242.952.952.862.902.90-0.17%5,918
Jul 24, 20242.922.922.902.902.90-1.69%7,313
Jul 23, 20242.962.962.932.952.95-0.67%8,699
Jul 22, 20242.853.002.852.972.974.95%17,978
Jul 19, 20242.812.852.752.832.83-0.35%7,529
Jul 18, 20242.992.992.842.842.84-0.35%21,928
Jul 17, 20242.913.002.762.852.85-1.42%16,704
Jul 16, 20242.693.102.692.892.899.92%181,979
Jul 15, 20242.762.772.622.632.63-4.71%28,471
Jul 12, 20242.722.802.712.762.764.55%9,719
Jul 11, 20242.572.672.572.642.64-1.12%5,804
Jul 10, 20242.712.772.632.672.67-0.37%33,836
Jul 9, 20242.682.682.682.682.68-1.11%1,319
Jul 8, 20242.712.752.712.712.710.74%12,088
Jul 5, 20242.682.752.682.692.694.67%22,254
Jul 3, 20242.682.682.572.572.57-2.28%21,525
Jul 2, 20242.602.642.602.632.63-1.13%4,479
Jul 1, 20242.542.662.542.662.664.72%15,550
Jun 28, 20242.592.592.542.542.54-0.78%4,851
Jun 27, 20242.572.572.552.562.560.39%2,421
Jun 26, 20242.552.592.552.552.550.39%970
Jun 25, 20242.662.662.542.542.540.40%1,703
Jun 24, 20242.632.642.532.532.53-3.80%6,415
Jun 21, 20242.552.702.542.632.633.14%21,620
Jun 20, 20242.642.642.532.552.55-2.67%14,584
Jun 18, 20242.662.732.602.622.62-1.87%10,908
Jun 17, 20242.662.702.662.672.67-0.37%17,132
Jun 14, 20242.782.802.682.682.68-3.25%15,288
Jun 13, 20242.812.832.752.772.77-1.77%46,037
Jun 12, 20242.812.952.802.822.823.30%31,822