NetSol Technologies, Inc. (NTWK)
NASDAQ: NTWK · Real-Time Price · USD
2.880
-0.010 (-0.35%)
At close: May 30, 2025, 4:00 PM
2.890
+0.010 (0.35%)
After-hours: May 30, 2025, 4:00 PM EDT
NetSol Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.85 | 2.89 | 2.80 | 2.89 | 2.89 | - | 7,831 |
| May 29, 2025 | 2.80 | 2.90 | 2.80 | 2.89 | 2.89 | -0.34% | 5,944 |
| May 28, 2025 | 2.83 | 2.90 | 2.83 | 2.90 | 2.90 | 3.20% | 7,806 |
| May 27, 2025 | 2.78 | 2.90 | 2.78 | 2.81 | 2.81 | 1.08% | 18,180 |
| May 23, 2025 | 2.68 | 2.80 | 2.67 | 2.78 | 2.78 | 1.83% | 7,102 |
| May 22, 2025 | 2.80 | 2.83 | 2.66 | 2.73 | 2.73 | -2.85% | 33,866 |
| May 21, 2025 | 2.87 | 2.87 | 2.80 | 2.81 | 2.81 | -2.09% | 5,142 |
| May 20, 2025 | 2.87 | 2.90 | 2.81 | 2.87 | 2.87 | 0.35% | 30,034 |
| May 19, 2025 | 2.83 | 2.87 | 2.81 | 2.86 | 2.86 | 3.62% | 28,515 |
| May 16, 2025 | 2.85 | 2.87 | 2.76 | 2.76 | 2.76 | -2.82% | 14,773 |
| May 15, 2025 | 2.89 | 2.90 | 2.76 | 2.84 | 2.84 | 1.07% | 29,161 |
| May 14, 2025 | 2.71 | 2.95 | 2.70 | 2.81 | 2.81 | 12.40% | 151,706 |
| May 13, 2025 | 2.47 | 2.50 | 2.40 | 2.50 | 2.50 | 2.46% | 25,567 |
| May 12, 2025 | 2.46 | 2.46 | 2.37 | 2.44 | 2.44 | 3.87% | 15,602 |
| May 9, 2025 | 2.40 | 2.45 | 2.34 | 2.35 | 2.35 | -2.12% | 2,647 |
| May 8, 2025 | 2.35 | 2.45 | 2.35 | 2.40 | 2.40 | -2.04% | 1,970 |
| May 7, 2025 | 2.34 | 2.45 | 2.34 | 2.45 | 2.45 | 2.94% | 20,488 |
| May 6, 2025 | 2.40 | 2.40 | 2.36 | 2.38 | 2.38 | -1.24% | 11,985 |
| May 5, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.21% | 554 |
| May 2, 2025 | 2.45 | 2.45 | 2.36 | 2.41 | 2.41 | 1.05% | 1,210 |
| May 1, 2025 | 2.48 | 2.48 | 2.38 | 2.38 | 2.38 | -4.03% | 4,820 |
| Apr 30, 2025 | 2.39 | 2.48 | 2.35 | 2.48 | 2.48 | 3.33% | 7,757 |
| Apr 29, 2025 | 2.41 | 2.47 | 2.40 | 2.40 | 2.40 | -2.83% | 463 |
| Apr 28, 2025 | 2.47 | 2.47 | 2.38 | 2.47 | 2.47 | 0.20% | 5,327 |
| Apr 25, 2025 | 2.46 | 2.47 | 2.35 | 2.47 | 2.47 | 0.61% | 5,739 |
| Apr 24, 2025 | 2.45 | 2.45 | 2.32 | 2.45 | 2.45 | - | 7,712 |
| Apr 23, 2025 | 2.42 | 2.48 | 2.34 | 2.45 | 2.45 | 1.24% | 28,386 |
| Apr 22, 2025 | 2.39 | 2.46 | 2.39 | 2.42 | 2.42 | 2.54% | 4,909 |
| Apr 21, 2025 | 2.39 | 2.45 | 2.35 | 2.36 | 2.36 | -1.71% | 1,293 |
| Apr 17, 2025 | 2.45 | 2.47 | 2.36 | 2.40 | 2.40 | -2.00% | 18,337 |
| Apr 16, 2025 | 2.36 | 2.50 | 2.26 | 2.45 | 2.45 | 3.81% | 183,936 |
| Apr 15, 2025 | 2.20 | 2.36 | 2.20 | 2.36 | 2.36 | 6.12% | 24,030 |
| Apr 14, 2025 | 2.27 | 2.27 | 2.20 | 2.22 | 2.22 | -1.81% | 3,511 |
| Apr 11, 2025 | 2.20 | 2.30 | 2.19 | 2.27 | 2.27 | 2.95% | 3,838 |
| Apr 10, 2025 | 2.33 | 2.33 | 2.20 | 2.20 | 2.20 | -3.93% | 1,232 |
| Apr 9, 2025 | 2.22 | 2.30 | 2.14 | 2.29 | 2.29 | 5.53% | 17,907 |
| Apr 8, 2025 | 2.29 | 2.29 | 2.15 | 2.17 | 2.17 | -0.91% | 21,998 |
| Apr 7, 2025 | 2.26 | 2.26 | 2.18 | 2.19 | 2.19 | -4.78% | 32,562 |
| Apr 4, 2025 | 2.37 | 2.37 | 2.25 | 2.30 | 2.30 | -1.71% | 11,930 |
| Apr 3, 2025 | 2.38 | 2.46 | 2.28 | 2.34 | 2.34 | -5.65% | 20,675 |
| Apr 2, 2025 | 2.42 | 2.48 | 2.37 | 2.48 | 2.48 | 2.48% | 5,311 |
| Apr 1, 2025 | 2.40 | 2.42 | 2.35 | 2.42 | 2.42 | - | 34,448 |
| Mar 31, 2025 | 2.41 | 2.42 | 2.35 | 2.42 | 2.42 | 2.11% | 8,418 |
| Mar 28, 2025 | 2.38 | 2.46 | 2.36 | 2.37 | 2.37 | -1.66% | 8,107 |
| Mar 27, 2025 | 2.46 | 2.47 | 2.35 | 2.41 | 2.41 | 2.12% | 25,011 |
| Mar 26, 2025 | 2.35 | 2.44 | 2.35 | 2.36 | 2.36 | 0.43% | 12,058 |
| Mar 25, 2025 | 2.40 | 2.44 | 2.35 | 2.35 | 2.35 | -4.08% | 9,356 |
| Mar 24, 2025 | 2.43 | 2.47 | 2.39 | 2.45 | 2.45 | 0.82% | 28,361 |
| Mar 21, 2025 | 2.43 | 2.49 | 2.38 | 2.43 | 2.43 | 1.25% | 11,147 |
| Mar 20, 2025 | 2.42 | 2.47 | 2.40 | 2.40 | 2.40 | 0.42% | 16,414 |