NetSol Technologies, Inc. (NTWK)
NASDAQ: NTWK · Real-Time Price · USD
3.080
+0.080 (2.67%)
Dec 26, 2025, 4:00 PM EST - Market closed
NetSol Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 3.06 | 3.10 | 3.03 | 3.08 | 3.08 | 2.67% | 41,046 |
| Dec 24, 2025 | 3.03 | 3.05 | 2.97 | 3.00 | 3.00 | -0.66% | 34,830 |
| Dec 23, 2025 | 3.15 | 3.15 | 2.96 | 3.02 | 3.02 | -1.63% | 27,722 |
| Dec 22, 2025 | 3.10 | 3.19 | 3.07 | 3.07 | 3.07 | -0.65% | 55,624 |
| Dec 19, 2025 | 3.05 | 3.14 | 3.05 | 3.09 | 3.09 | -0.32% | 25,670 |
| Dec 18, 2025 | 3.00 | 3.29 | 3.00 | 3.10 | 3.10 | 3.33% | 27,357 |
| Dec 17, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -1.96% | 9,557 |
| Dec 16, 2025 | 3.09 | 3.34 | 3.02 | 3.06 | 3.06 | -2.24% | 164,474 |
| Dec 15, 2025 | 2.98 | 3.19 | 2.93 | 3.13 | 3.13 | 6.83% | 108,114 |
| Dec 12, 2025 | 2.93 | 3.02 | 2.93 | 2.93 | 2.93 | 1.74% | 57,639 |
| Dec 11, 2025 | 2.90 | 3.00 | 2.88 | 2.88 | 2.88 | -0.69% | 22,364 |
| Dec 10, 2025 | 2.97 | 3.05 | 2.90 | 2.90 | 2.90 | -2.36% | 52,674 |
| Dec 9, 2025 | 2.95 | 3.02 | 2.94 | 2.97 | 2.97 | 1.71% | 19,082 |
| Dec 8, 2025 | 2.81 | 2.96 | 2.80 | 2.92 | 2.92 | 4.29% | 43,637 |
| Dec 5, 2025 | 2.86 | 2.88 | 2.80 | 2.80 | 2.80 | -1.75% | 26,446 |
| Dec 4, 2025 | 2.93 | 2.95 | 2.83 | 2.85 | 2.85 | -1.72% | 30,969 |
| Dec 3, 2025 | 2.92 | 2.97 | 2.87 | 2.90 | 2.90 | -0.68% | 14,888 |
| Dec 2, 2025 | 2.95 | 2.98 | 2.92 | 2.92 | 2.92 | -0.34% | 17,432 |
| Dec 1, 2025 | 3.01 | 3.01 | 2.91 | 2.93 | 2.93 | -2.66% | 67,917 |
| Nov 28, 2025 | 3.01 | 3.04 | 3.01 | 3.01 | 3.01 | - | 24,166 |
| Nov 26, 2025 | 2.99 | 3.08 | 2.99 | 3.01 | 3.01 | - | 36,909 |
| Nov 25, 2025 | 3.11 | 3.11 | 2.99 | 3.01 | 3.01 | - | 11,027 |
| Nov 24, 2025 | 3.00 | 3.16 | 3.00 | 3.01 | 3.01 | - | 33,942 |
| Nov 21, 2025 | 3.05 | 3.14 | 2.97 | 3.01 | 3.01 | 1.01% | 47,671 |
| Nov 20, 2025 | 2.93 | 3.07 | 2.92 | 2.98 | 2.98 | 1.36% | 94,685 |
| Nov 19, 2025 | 2.91 | 2.97 | 2.90 | 2.94 | 2.94 | 1.03% | 85,581 |
| Nov 18, 2025 | 2.83 | 2.97 | 2.83 | 2.91 | 2.91 | 1.75% | 40,442 |
| Nov 17, 2025 | 2.93 | 3.04 | 2.81 | 2.86 | 2.86 | -3.70% | 136,369 |
| Nov 14, 2025 | 2.83 | 3.02 | 2.80 | 2.97 | 2.97 | 4.95% | 108,257 |
| Nov 13, 2025 | 2.86 | 2.95 | 2.82 | 2.83 | 2.83 | -4.55% | 166,805 |
| Nov 12, 2025 | 3.35 | 3.35 | 2.73 | 2.97 | 2.97 | -24.94% | 526,387 |
| Nov 11, 2025 | 4.06 | 4.10 | 3.93 | 3.95 | 3.95 | -3.66% | 119,183 |
| Nov 10, 2025 | 4.14 | 4.36 | 4.05 | 4.10 | 4.10 | -0.24% | 19,722 |
| Nov 7, 2025 | 3.93 | 4.17 | 3.86 | 4.11 | 4.11 | 4.58% | 110,039 |
| Nov 6, 2025 | 4.03 | 4.08 | 3.91 | 3.93 | 3.93 | -3.91% | 47,017 |
| Nov 5, 2025 | 4.08 | 4.21 | 3.90 | 4.09 | 4.09 | -0.49% | 60,258 |
| Nov 4, 2025 | 4.05 | 4.21 | 4.03 | 4.11 | 4.11 | -2.84% | 38,004 |
| Nov 3, 2025 | 4.24 | 4.28 | 4.00 | 4.23 | 4.23 | -3.64% | 110,963 |
| Oct 31, 2025 | 4.32 | 4.45 | 4.00 | 4.39 | 4.39 | 1.62% | 80,928 |
| Oct 30, 2025 | 4.30 | 4.39 | 4.17 | 4.32 | 4.32 | -0.46% | 25,889 |
| Oct 29, 2025 | 4.30 | 4.56 | 4.25 | 4.34 | 4.34 | -3.56% | 114,411 |
| Oct 28, 2025 | 4.39 | 4.69 | 4.39 | 4.50 | 4.50 | 2.04% | 61,461 |
| Oct 27, 2025 | 4.35 | 4.45 | 4.32 | 4.41 | 4.41 | 0.68% | 68,063 |
| Oct 24, 2025 | 4.45 | 4.45 | 4.30 | 4.38 | 4.38 | -1.57% | 80,864 |
| Oct 23, 2025 | 4.61 | 4.71 | 4.45 | 4.45 | 4.45 | -1.33% | 37,840 |
| Oct 22, 2025 | 4.72 | 4.72 | 4.45 | 4.51 | 4.51 | -6.43% | 75,694 |
| Oct 21, 2025 | 4.54 | 4.90 | 4.51 | 4.82 | 4.82 | 6.87% | 121,405 |
| Oct 20, 2025 | 4.50 | 4.58 | 4.48 | 4.51 | 4.51 | 0.22% | 41,817 |
| Oct 17, 2025 | 4.50 | 4.52 | 4.45 | 4.50 | 4.50 | -0.44% | 32,642 |
| Oct 16, 2025 | 4.50 | 4.55 | 4.47 | 4.52 | 4.52 | 0.44% | 25,485 |