NetSol Technologies, Inc. (NTWK)
NASDAQ: NTWK · Real-Time Price · USD
6.49
+0.02 (0.31%)
Nov 6, 2026, 4:00 PM EST - Market closed
NetSol Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.47 | 6.62 | 6.41 | 6.49 | 6.49 | 0.31% | 70,899 |
| Nov 5, 2026 | 7.03 | 7.04 | 6.27 | 6.47 | 6.47 | -7.97% | 135,324 |
| Nov 4, 2026 | 7.13 | 7.37 | 6.77 | 7.03 | 7.03 | -0.57% | 176,589 |
| Nov 3, 2026 | 8.07 | 8.07 | 6.85 | 7.07 | 7.07 | -11.62% | 222,778 |
| Nov 2, 2026 | 7.60 | 8.05 | 7.39 | 8.00 | 8.00 | 4.17% | 288,726 |
| Oct 30, 2026 | 7.50 | 7.87 | 7.30 | 7.68 | 7.68 | -1.03% | 174,800 |
| Oct 29, 2026 | 8.21 | 8.24 | 7.68 | 7.76 | 7.76 | -6.28% | 145,213 |
| Oct 28, 2026 | 8.31 | 8.40 | 7.91 | 8.28 | 8.28 | -0.24% | 119,559 |
| Oct 27, 2026 | 7.71 | 8.46 | 7.70 | 8.30 | 8.30 | 7.79% | 229,379 |
| Oct 26, 2026 | 7.82 | 7.89 | 7.45 | 7.70 | 7.70 | -2.04% | 183,224 |
| Oct 23, 2026 | 7.66 | 8.20 | 7.57 | 7.86 | 7.86 | 1.42% | 199,162 |
| Oct 22, 2026 | 6.92 | 7.83 | 6.79 | 7.75 | 7.75 | 11.99% | 233,450 |
| Oct 21, 2026 | 6.67 | 6.95 | 6.67 | 6.92 | 6.92 | 5.81% | 214,005 |
| Oct 20, 2026 | 6.56 | 6.67 | 6.44 | 6.54 | 6.54 | -1.80% | 130,375 |
| Oct 19, 2026 | 6.21 | 6.68 | 6.00 | 6.66 | 6.66 | 7.25% | 229,980 |
| Oct 16, 2026 | 6.55 | 6.55 | 6.18 | 6.21 | 6.21 | -4.61% | 71,134 |
| Oct 15, 2026 | 6.45 | 6.67 | 6.34 | 6.51 | 6.51 | 0.31% | 213,579 |
| Oct 14, 2026 | 5.98 | 6.50 | 5.98 | 6.49 | 6.49 | 9.08% | 236,407 |
| Oct 13, 2026 | 6.16 | 6.29 | 5.81 | 5.95 | 5.95 | -4.34% | 132,402 |
| Oct 12, 2026 | 5.93 | 6.48 | 5.93 | 6.22 | 6.22 | 4.89% | 193,380 |
| Oct 9, 2026 | 6.04 | 6.12 | 5.86 | 5.93 | 5.93 | -1.82% | 92,993 |
| Oct 8, 2026 | 6.22 | 6.27 | 5.96 | 6.04 | 6.04 | -3.51% | 64,577 |
| Oct 7, 2026 | 6.37 | 6.37 | 6.06 | 6.26 | 6.26 | 1.46% | 88,388 |
| Oct 6, 2026 | 6.26 | 6.32 | 6.11 | 6.17 | 6.17 | - | 105,128 |
| Oct 5, 2026 | 6.21 | 6.38 | 6.07 | 6.17 | 6.17 | 3.70% | 344,966 |
| Oct 2, 2026 | 5.82 | 6.09 | 5.80 | 5.95 | 5.95 | 3.48% | 146,479 |
| Oct 1, 2026 | 5.49 | 5.87 | 5.47 | 5.75 | 5.75 | 4.74% | 142,232 |
| Sep 30, 2026 | 5.68 | 5.68 | 5.38 | 5.49 | 5.49 | -1.26% | 279,893 |
| Sep 29, 2026 | 5.50 | 5.70 | 5.39 | 5.56 | 5.56 | 3.54% | 613,392 |
| Sep 28, 2026 | 4.90 | 5.47 | 4.46 | 5.37 | 5.37 | 9.59% | 363,674 |
| Sep 25, 2026 | 4.85 | 4.97 | 4.76 | 4.90 | 4.90 | 3.16% | 89,551 |
| Sep 24, 2026 | 4.59 | 4.98 | 4.42 | 4.75 | 4.75 | 6.50% | 53,228 |
| Sep 23, 2026 | 4.39 | 4.69 | 4.39 | 4.46 | 4.46 | -0.67% | 43,726 |
| Sep 22, 2026 | 4.67 | 4.67 | 4.35 | 4.49 | 4.49 | -1.75% | 43,409 |
| Sep 21, 2026 | 4.48 | 4.65 | 4.43 | 4.57 | 4.57 | 5.06% | 20,591 |
| Sep 18, 2026 | 4.56 | 4.63 | 4.35 | 4.35 | 4.35 | -2.03% | 64,484 |
| Sep 17, 2026 | 4.22 | 4.68 | 4.22 | 4.44 | 4.44 | 4.23% | 44,615 |
| Sep 16, 2026 | 4.23 | 4.44 | 4.16 | 4.26 | 4.26 | 0.95% | 37,455 |
| Sep 15, 2026 | 4.04 | 4.30 | 4.04 | 4.22 | 4.22 | 2.68% | 25,442 |
| Sep 14, 2026 | 4.00 | 4.15 | 4.00 | 4.11 | 4.11 | 2.75% | 29,467 |
| Sep 11, 2026 | 4.05 | 4.15 | 4.00 | 4.00 | 4.00 | - | 11,122 |
| Sep 10, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 30,573 |
| Sep 9, 2026 | 4.00 | 4.16 | 4.00 | 4.00 | 4.00 | - | 11,224 |
| Sep 8, 2026 | 4.07 | 4.07 | 4.00 | 4.00 | 4.00 | -1.96% | 9,314 |
| Sep 4, 2026 | 4.10 | 4.11 | 4.02 | 4.08 | 4.08 | -0.49% | 4,859 |
| Sep 3, 2026 | 4.13 | 4.19 | 4.02 | 4.10 | 4.10 | 1.23% | 11,473 |
| Sep 2, 2026 | 4.16 | 4.16 | 4.05 | 4.05 | 4.05 | -0.98% | 19,383 |
| Sep 1, 2026 | 4.07 | 4.17 | 4.03 | 4.09 | 4.09 | 0.99% | 32,560 |
| Aug 31, 2026 | 4.11 | 4.13 | 4.04 | 4.05 | 4.05 | -1.94% | 10,116 |
| Aug 28, 2026 | 4.02 | 4.20 | 4.02 | 4.13 | 4.13 | 2.74% | 8,511 |