NetSol Technologies, Inc. (NTWK)
NASDAQ: NTWK · Real-Time Price · USD
4.710
-0.040 (-0.84%)
At close: Jul 2, 2026, 4:00 PM EDT
4.500
-0.210 (-4.46%)
After-hours: Jul 2, 2026, 6:47 PM EDT
NetSol Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.77 | 4.80 | 4.68 | 4.71 | 4.71 | -0.84% | 10,255 |
| Jul 1, 2026 | 4.67 | 4.75 | 4.59 | 4.75 | 4.75 | 2.81% | 37,257 |
| Jun 30, 2026 | 4.67 | 4.71 | 4.62 | 4.62 | 4.62 | -0.86% | 21,876 |
| Jun 29, 2026 | 4.66 | 4.75 | 4.55 | 4.66 | 4.66 | 2.19% | 59,283 |
| Jun 26, 2026 | 4.41 | 4.82 | 4.41 | 4.56 | 4.56 | 2.24% | 161,237 |
| Jun 25, 2026 | 4.69 | 4.69 | 4.37 | 4.46 | 4.46 | -4.50% | 47,371 |
| Jun 24, 2026 | 4.43 | 4.67 | 4.40 | 4.67 | 4.67 | 6.86% | 54,156 |
| Jun 23, 2026 | 4.24 | 4.58 | 4.24 | 4.37 | 4.37 | 2.10% | 11,466 |
| Jun 22, 2026 | 4.18 | 4.60 | 4.17 | 4.28 | 4.28 | 2.15% | 20,986 |
| Jun 18, 2026 | 4.48 | 4.49 | 4.18 | 4.19 | 4.19 | -6.47% | 77,879 |
| Jun 17, 2026 | 4.47 | 4.55 | 4.46 | 4.48 | 4.48 | 1.82% | 3,539 |
| Jun 16, 2026 | 4.57 | 4.57 | 4.36 | 4.40 | 4.40 | -3.61% | 9,580 |
| Jun 15, 2026 | 4.65 | 4.65 | 4.52 | 4.57 | 4.57 | 1.00% | 7,212 |
| Jun 12, 2026 | 4.44 | 4.68 | 4.31 | 4.52 | 4.52 | 1.12% | 49,685 |
| Jun 11, 2026 | 4.42 | 4.48 | 4.33 | 4.47 | 4.47 | 1.13% | 11,548 |
| Jun 10, 2026 | 4.47 | 4.48 | 4.33 | 4.42 | 4.42 | 1.14% | 6,434 |
| Jun 9, 2026 | 4.39 | 4.44 | 4.26 | 4.37 | 4.37 | 0.46% | 30,208 |
| Jun 8, 2026 | 4.32 | 4.49 | 4.31 | 4.35 | 4.35 | 0.69% | 6,315 |
| Jun 5, 2026 | 4.50 | 4.60 | 4.18 | 4.32 | 4.32 | -5.37% | 76,625 |
| Jun 4, 2026 | 4.64 | 4.69 | 4.40 | 4.57 | 4.57 | -2.04% | 20,284 |
| Jun 3, 2026 | 4.61 | 4.67 | 4.44 | 4.66 | 4.66 | 0.87% | 8,182 |
| Jun 2, 2026 | 4.59 | 4.81 | 4.58 | 4.62 | 4.62 | -3.14% | 18,313 |
| Jun 1, 2026 | 4.70 | 4.78 | 4.49 | 4.77 | 4.77 | 2.36% | 74,469 |
| May 29, 2026 | 4.68 | 4.73 | 4.51 | 4.66 | 4.66 | - | 20,396 |
| May 28, 2026 | 4.72 | 4.73 | 4.41 | 4.66 | 4.66 | -0.85% | 22,469 |
| May 27, 2026 | 4.58 | 4.74 | 4.53 | 4.70 | 4.70 | 2.84% | 61,309 |
| May 26, 2026 | 4.27 | 4.59 | 4.24 | 4.57 | 4.57 | 8.04% | 60,113 |
| May 22, 2026 | 4.11 | 4.28 | 4.11 | 4.23 | 4.23 | 2.92% | 30,949 |
| 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 |