NetSol Technologies, Inc. (NTWK)
NASDAQ: NTWK · Real-Time Price · USD
4.350
-0.010 (-0.23%)
At close: Jul 24, 2026, 4:00 PM EDT
4.390
+0.040 (0.92%)
After-hours: Jul 24, 2026, 7:34 PM EDT
NetSol Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.36 | 4.55 | 4.35 | 4.35 | 4.35 | -0.23% | 3,527 |
| Jul 23, 2026 | 4.38 | 4.49 | 4.35 | 4.36 | 4.36 | -0.46% | 2,080 |
| Jul 22, 2026 | 4.48 | 4.54 | 4.35 | 4.38 | 4.38 | -2.23% | 16,815 |
| Jul 21, 2026 | 4.37 | 4.50 | 4.35 | 4.48 | 4.48 | 2.52% | 17,844 |
| Jul 20, 2026 | 4.42 | 4.47 | 4.35 | 4.37 | 4.37 | -1.13% | 8,865 |
| Jul 17, 2026 | 4.45 | 4.53 | 4.42 | 4.42 | 4.42 | -0.67% | 11,184 |
| Jul 16, 2026 | 4.33 | 4.54 | 4.33 | 4.45 | 4.45 | 2.30% | 14,944 |
| Jul 15, 2026 | 4.34 | 4.41 | 4.34 | 4.35 | 4.35 | 0.46% | 2,866 |
| Jul 14, 2026 | 4.35 | 4.42 | 4.25 | 4.33 | 4.33 | -0.46% | 10,231 |
| Jul 13, 2026 | 4.35 | 4.43 | 4.35 | 4.35 | 4.35 | - | 3,478 |
| Jul 10, 2026 | 4.33 | 4.43 | 4.33 | 4.35 | 4.35 | - | 15,056 |
| Jul 9, 2026 | 4.52 | 4.52 | 4.33 | 4.35 | 4.35 | -3.65% | 22,636 |
| Jul 8, 2026 | 4.56 | 4.62 | 4.47 | 4.52 | 4.52 | -0.99% | 9,581 |
| Jul 7, 2026 | 4.59 | 4.63 | 4.55 | 4.56 | 4.56 | -0.65% | 9,939 |
| Jul 6, 2026 | 4.65 | 4.72 | 4.59 | 4.59 | 4.59 | -2.55% | 20,355 |
| 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 |