Skip to main content
NetSol Technologies, Inc. (NTWK)
NASDAQ: NTWK · Real-Time Price · USD
2.610
-0.010 (-0.38%)
Dec 27, 2024, 4:00 PM EST - Market closed

NetSol Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20242.632.642.602.612.61-0.38%10,917
Dec 26, 20242.602.652.592.622.620.77%24,043
Dec 24, 20242.642.682.602.602.60-0.76%30,473
Dec 23, 20242.612.672.602.622.62-1.50%15,288
Dec 20, 20242.662.702.572.662.66-40,213
Dec 19, 20242.682.722.652.662.66-0.75%19,037
Dec 18, 20242.702.732.662.682.68-1.83%44,634
Dec 17, 20242.702.732.672.732.73-0.73%23,835
Dec 16, 20242.722.782.702.752.75-0.36%7,962
Dec 13, 20242.752.772.702.762.76-9,406
Dec 12, 20242.702.802.702.762.761.85%15,614
Dec 11, 20242.742.842.652.712.71-1.09%20,830
Dec 10, 20242.732.792.662.742.740.74%9,888
Dec 9, 20242.722.822.652.722.72-0.73%38,215
Dec 6, 20242.692.822.692.742.740.74%47,014
Dec 5, 20242.752.802.682.722.72-5,796
Dec 4, 20242.712.722.662.722.720.37%14,219
Dec 3, 20242.672.752.652.712.711.50%9,269
Dec 2, 20242.602.722.602.672.67-0.74%12,178
Nov 29, 20242.752.772.692.692.690.37%6,800
Nov 27, 20242.622.752.612.682.680.75%13,396
Nov 26, 20242.692.702.612.662.66-0.37%16,904
Nov 25, 20242.682.752.652.672.67-0.37%24,543
Nov 22, 20242.612.682.582.682.681.52%49,019
Nov 21, 20242.602.642.552.642.643.13%39,706
Nov 20, 20242.552.582.482.562.56-0.78%31,206
Nov 19, 20242.582.602.552.582.58-0.77%25,737
Nov 18, 20242.652.682.572.602.60-3.35%49,099
Nov 15, 20242.832.842.622.692.69-6.27%31,612
Nov 14, 20243.103.102.822.872.87-1.71%16,984
Nov 13, 20243.193.192.902.922.92-8.18%52,490
Nov 12, 20243.183.233.153.183.180.95%14,505
Nov 11, 20242.953.202.953.153.152.27%38,578
Nov 8, 20243.013.102.973.083.084.76%31,287
Nov 7, 20242.923.162.922.942.941.03%25,074
Nov 6, 20242.872.952.872.912.910.34%7,265
Nov 5, 20242.862.972.852.902.900.69%24,831
Nov 4, 20242.902.922.872.882.88-4.95%15,212
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