NetSol Technologies, Inc. (NTWK)
NASDAQ: NTWK · Real-Time Price · USD
4.100
+0.050 (1.23%)
Sep 3, 2026, 4:00 PM EDT - Market closed
NetSol Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 4.03 | 4.19 | 4.02 | 4.02 | 4.02 | -0.74% | 13,874 |
| Aug 26, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | - | 6,744 |
| Aug 25, 2026 | 4.02 | 4.16 | 4.02 | 4.05 | 4.05 | 0.75% | 7,807 |
| Aug 24, 2026 | 4.03 | 4.09 | 4.02 | 4.02 | 4.02 | -0.99% | 25,433 |
| Aug 21, 2026 | 4.14 | 4.15 | 4.03 | 4.06 | 4.06 | 0.74% | 7,365 |
| Aug 20, 2026 | 4.14 | 4.16 | 4.03 | 4.03 | 4.03 | -1.71% | 88,711 |
| Aug 19, 2026 | 4.19 | 4.20 | 4.10 | 4.10 | 4.10 | 0.49% | 5,666 |
| Aug 18, 2026 | 4.03 | 4.14 | 4.03 | 4.08 | 4.08 | 0.74% | 11,960 |
| Aug 17, 2026 | 4.03 | 4.16 | 4.03 | 4.05 | 4.05 | -0.49% | 10,606 |
| Aug 14, 2026 | 4.07 | 4.17 | 4.05 | 4.07 | 4.07 | -1.93% | 6,248 |
| Aug 13, 2026 | 4.15 | 4.28 | 4.06 | 4.15 | 4.15 | - | 35,550 |
| Aug 12, 2026 | 4.15 | 4.30 | 4.15 | 4.15 | 4.15 | -1.19% | 17,358 |
| Aug 11, 2026 | 4.30 | 4.30 | 4.15 | 4.20 | 4.20 | -1.18% | 17,359 |
| Aug 10, 2026 | 4.26 | 4.31 | 4.25 | 4.25 | 4.25 | -0.23% | 3,308 |
| Aug 7, 2026 | 4.38 | 4.38 | 4.25 | 4.26 | 4.26 | -2.52% | 2,806 |
| Aug 6, 2026 | 4.25 | 4.37 | 4.25 | 4.37 | 4.37 | 2.10% | 4,463 |
| Aug 5, 2026 | 4.30 | 4.41 | 4.24 | 4.28 | 4.28 | -1.61% | 7,461 |
| Aug 4, 2026 | 4.23 | 4.44 | 4.22 | 4.35 | 4.35 | 2.35% | 41,219 |
| Aug 3, 2026 | 4.30 | 4.45 | 4.25 | 4.25 | 4.25 | -1.39% | 39,205 |
| Jul 31, 2026 | 4.25 | 4.42 | 4.25 | 4.31 | 4.31 | 0.70% | 16,211 |
| Jul 30, 2026 | 4.40 | 4.51 | 4.26 | 4.28 | 4.28 | -2.51% | 8,607 |
| Jul 29, 2026 | 4.31 | 4.40 | 4.25 | 4.39 | 4.39 | 1.62% | 8,919 |
| Jul 28, 2026 | 4.36 | 4.39 | 4.31 | 4.32 | 4.32 | 0.47% | 4,219 |
| Jul 27, 2026 | 4.36 | 4.44 | 4.30 | 4.30 | 4.30 | -1.15% | 19,653 |
| Jul 24, 2026 | 4.36 | 4.55 | 4.35 | 4.35 | 4.35 | -0.23% | 3,528 |
| 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% | 16,816 |
| Jul 21, 2026 | 4.37 | 4.50 | 4.35 | 4.48 | 4.48 | 2.52% | 17,845 |
| Jul 20, 2026 | 4.42 | 4.47 | 4.35 | 4.37 | 4.37 | -1.13% | 8,878 |
| 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% | 14,945 |
| 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% | 10,305 |
| 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% | 23,630 |
| 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% | 47,596 |