NetSol Technologies, Inc. (NTWK)
NASDAQ: NTWK · Real-Time Price · USD
3.490
+0.040 (1.16%)
May 5, 2026, 4:00 PM EDT - Market closed
NetSol Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,889 |
| 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% | 30,366 |
| 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 |
| Mar 13, 2026 | 3.60 | 3.62 | 3.50 | 3.62 | 3.62 | -1.23% | 12,318 |
| Mar 12, 2026 | 3.64 | 3.69 | 3.58 | 3.67 | 3.67 | 0.14% | 7,091 |
| Mar 11, 2026 | 3.71 | 3.75 | 3.64 | 3.66 | 3.66 | -0.27% | 14,658 |
| Mar 10, 2026 | 3.70 | 3.73 | 3.66 | 3.67 | 3.67 | -0.81% | 4,637 |
| Mar 9, 2026 | 3.77 | 3.77 | 3.65 | 3.70 | 3.70 | -1.86% | 50,253 |
| Mar 6, 2026 | 3.59 | 3.78 | 3.59 | 3.77 | 3.77 | 5.01% | 35,066 |
| Mar 5, 2026 | 3.47 | 3.68 | 3.47 | 3.59 | 3.59 | 2.28% | 17,757 |
| Mar 4, 2026 | 3.49 | 3.53 | 3.46 | 3.51 | 3.51 | - | 26,667 |
| Mar 3, 2026 | 3.47 | 3.53 | 3.39 | 3.51 | 3.51 | 0.86% | 16,243 |
| Mar 2, 2026 | 3.45 | 3.50 | 3.35 | 3.48 | 3.48 | -1.14% | 59,825 |
| Feb 27, 2026 | 3.47 | 3.56 | 3.29 | 3.52 | 3.52 | 4.76% | 65,547 |
| Feb 26, 2026 | 3.39 | 3.45 | 3.30 | 3.36 | 3.36 | -2.04% | 10,172 |
| Feb 25, 2026 | 3.35 | 3.61 | 3.25 | 3.43 | 3.43 | 4.26% | 25,974 |
| Feb 24, 2026 | 3.18 | 3.32 | 3.18 | 3.29 | 3.29 | 1.54% | 14,111 |