NetSol Technologies, Inc. (NTWK)
NASDAQ: NTWK · Real-Time Price · USD
4.420
+0.190 (4.49%)
May 26, 2026, 12:43 PM EDT - Market open
NetSol Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.27 | 4.57 | 4.24 | 4.43 | - | 4.73% | 29,205 |
| May 22, 2026 | 4.11 | 4.28 | 4.11 | 4.23 | 4.23 | 2.92% | 30,749 |
| May 21, 2026 | 4.08 | 4.21 | 4.05 | 4.11 | 4.11 | 1.48% | 23,322 |
| May 20, 2026 | 4.03 | 4.10 | 4.01 | 4.05 | 4.05 | 1.25% | 26,951 |
| May 19, 2026 | 4.05 | 4.06 | 4.00 | 4.00 | 4.00 | -0.74% | 51,814 |
| May 18, 2026 | 4.10 | 4.17 | 4.00 | 4.03 | 4.03 | -1.47% | 56,148 |
| May 15, 2026 | 4.06 | 4.15 | 4.00 | 4.09 | 4.09 | -1.45% | 27,800 |
| May 14, 2026 | 4.50 | 4.50 | 4.00 | 4.15 | 4.15 | -6.53% | 70,924 |
| May 13, 2026 | 4.43 | 4.47 | 4.25 | 4.44 | 4.44 | 3.26% | 110,530 |
| May 12, 2026 | 4.31 | 4.37 | 4.30 | 4.30 | 4.30 | -0.23% | 25,577 |
| May 11, 2026 | 4.31 | 4.41 | 4.01 | 4.31 | 4.31 | - | 108,243 |
| May 8, 2026 | 4.16 | 4.35 | 4.07 | 4.31 | 4.31 | 3.61% | 44,693 |
| May 7, 2026 | 3.90 | 4.17 | 3.90 | 4.16 | 4.16 | 8.05% | 101,884 |
| May 6, 2026 | 3.63 | 4.03 | 3.58 | 3.85 | 3.85 | 10.32% | 227,932 |
| May 5, 2026 | 3.46 | 3.51 | 3.46 | 3.49 | 3.49 | 1.16% | 15,912 |
| May 4, 2026 | 3.50 | 3.53 | 3.40 | 3.45 | 3.45 | -0.58% | 28,014 |
| May 1, 2026 | 3.49 | 3.54 | 3.40 | 3.47 | 3.47 | 2.06% | 4,222 |
| Apr 30, 2026 | 3.48 | 3.48 | 3.36 | 3.40 | 3.40 | -1.16% | 14,566 |
| Apr 29, 2026 | 3.46 | 3.47 | 3.36 | 3.44 | 3.44 | -1.71% | 7,483 |
| Apr 28, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | 1.16% | 16,929 |
| Apr 27, 2026 | 3.59 | 3.60 | 3.44 | 3.46 | 3.46 | -2.54% | 22,822 |
| Apr 24, 2026 | 3.48 | 3.59 | 3.48 | 3.55 | 3.55 | 1.43% | 8,100 |
| Apr 23, 2026 | 3.50 | 3.54 | 3.40 | 3.50 | 3.50 | -1.27% | 39,628 |
| Apr 22, 2026 | 3.51 | 3.55 | 3.50 | 3.55 | 3.55 | 1.29% | 14,413 |
| Apr 21, 2026 | 3.50 | 3.58 | 3.50 | 3.50 | 3.50 | - | 5,845 |
| Apr 20, 2026 | 3.48 | 3.58 | 3.44 | 3.50 | 3.50 | -1.41% | 11,411 |
| Apr 17, 2026 | 3.45 | 3.58 | 3.45 | 3.55 | 3.55 | 0.57% | 11,949 |
| Apr 16, 2026 | 3.52 | 3.60 | 3.42 | 3.53 | 3.53 | -0.28% | 10,993 |
| Apr 15, 2026 | 3.51 | 3.55 | 3.42 | 3.54 | 3.54 | 2.31% | 3,608 |
| Apr 14, 2026 | 3.44 | 3.64 | 3.40 | 3.46 | 3.46 | 2.67% | 10,798 |
| Apr 13, 2026 | 3.32 | 3.59 | 3.30 | 3.37 | 3.37 | - | 16,991 |
| Apr 10, 2026 | 3.32 | 3.42 | 3.28 | 3.37 | 3.37 | 0.30% | 28,387 |
| Apr 9, 2026 | 3.52 | 3.57 | 3.36 | 3.36 | 3.36 | -4.27% | 10,981 |
| Apr 8, 2026 | 3.40 | 3.63 | 3.40 | 3.51 | 3.51 | 2.03% | 17,337 |
| Apr 7, 2026 | 3.41 | 3.44 | 3.33 | 3.44 | 3.44 | 1.78% | 9,610 |
| Apr 6, 2026 | 3.43 | 3.43 | 3.28 | 3.38 | 3.38 | -1.46% | 7,344 |
| Apr 2, 2026 | 3.41 | 3.45 | 3.36 | 3.43 | 3.43 | -0.58% | 13,440 |
| Apr 1, 2026 | 3.39 | 3.46 | 3.36 | 3.45 | 3.45 | 1.77% | 18,503 |
| Mar 31, 2026 | 3.29 | 3.45 | 3.24 | 3.39 | 3.39 | 4.63% | 22,425 |
| Mar 30, 2026 | 3.34 | 3.34 | 3.16 | 3.24 | 3.24 | -1.52% | 45,835 |
| Mar 27, 2026 | 3.38 | 3.38 | 3.29 | 3.29 | 3.29 | -2.95% | 10,996 |
| Mar 26, 2026 | 3.38 | 3.44 | 3.32 | 3.39 | 3.39 | - | 179,695 |
| Mar 25, 2026 | 3.36 | 3.44 | 3.35 | 3.39 | 3.39 | -1.45% | 30,468 |
| Mar 24, 2026 | 3.46 | 3.57 | 3.39 | 3.44 | 3.44 | -1.71% | 21,267 |
| Mar 23, 2026 | 3.56 | 3.65 | 3.40 | 3.50 | 3.50 | -0.57% | 10,132 |
| Mar 20, 2026 | 3.51 | 3.57 | 3.36 | 3.52 | 3.52 | - | 63,199 |
| Mar 19, 2026 | 3.54 | 3.62 | 3.40 | 3.52 | 3.52 | -2.49% | 17,283 |
| Mar 18, 2026 | 3.73 | 3.73 | 3.48 | 3.61 | 3.61 | -1.90% | 20,792 |
| Mar 17, 2026 | 3.54 | 3.75 | 3.54 | 3.68 | 3.68 | 3.66% | 28,021 |
| Mar 16, 2026 | 3.67 | 3.77 | 3.49 | 3.55 | 3.55 | -1.93% | 21,938 |