Advertisement
U.S. Markets closed

NetSol Technologies, Inc. (NTWK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
3.1100+0.0400 (+1.30%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20243.03003.13003.03003.11003.110027,400
Oct 17, 20243.19003.24002.98003.07003.070024,100
Oct 16, 20243.21003.21003.13003.15003.150015,700
Oct 15, 20243.26003.26003.13003.17003.170026,400
Oct 14, 20243.20003.33003.20003.25003.250032,200
Oct 11, 20243.13003.34003.13003.20003.200034,200
Oct 10, 20243.09003.15003.09003.13003.130033,300
Oct 09, 20243.00003.07003.00003.07003.070031,600
Oct 08, 20243.00003.00002.98003.00003.00007,200
Oct 07, 20242.97003.00002.96003.00003.000029,600
Oct 04, 20242.85002.97002.84002.97002.970038,000
Oct 03, 20242.90002.92002.89002.91002.91008,700
Oct 02, 20242.80002.94002.78002.94002.940030,100
Oct 01, 20242.96002.96002.74002.80002.800017,200
Sep 30, 20242.77002.88002.73002.85002.850032,600
Sep 27, 20242.87002.87002.76002.81002.810045,100
Sep 26, 20242.84002.85002.77002.85002.850020,400
Sep 25, 20242.85002.86002.75002.86002.86006,500
Sep 24, 20242.86002.86002.76002.81002.81004,200
Sep 23, 20242.82002.87002.75002.86002.860011,600
Sep 20, 20242.73002.84002.69002.84002.840029,200
Sep 19, 20242.69002.83002.69002.75002.750010,100
Sep 18, 20242.81002.85002.68002.70002.700018,000
Sep 17, 20242.83002.83002.68002.75002.750017,700
Sep 16, 20242.79002.83002.76002.77002.770019,500
Sep 13, 20242.73002.79002.67002.77002.770068,700
Sep 12, 20242.75002.83002.70002.73002.730030,100
Sep 11, 20242.67002.77002.67002.75002.75007,600
Sep 10, 20242.81002.83002.70002.70002.7000223,600
Sep 09, 20242.75002.76002.60002.71002.710013,600
Sep 06, 20242.73002.74002.60002.69002.690037,000
Sep 05, 20242.70002.75002.59002.73002.730016,100
Sep 04, 20242.68002.72002.65002.71002.710014,700
Sep 03, 20242.76002.77002.59002.64002.640019,400
Aug 30, 20242.71002.71002.59002.70002.700031,400
Aug 29, 20242.66002.69002.58002.65002.65002,300
Aug 28, 20242.66002.72002.58002.60002.60004,000
Aug 27, 20242.57002.71002.57002.67002.67003,900
Aug 26, 20242.63002.72002.63002.65002.65004,400
Aug 23, 20242.73002.74002.64002.69002.69005,900
Aug 22, 20242.70002.75002.67002.74002.74007,200
Aug 21, 20242.66002.74002.66002.72002.72002,200
Aug 20, 20242.76002.76002.65002.65002.65003,900
Aug 19, 20242.70002.74002.65002.74002.74002,900
Aug 16, 20242.63002.70002.63002.67002.67003,100
Aug 15, 20242.65002.73002.60002.63002.630011,600
Aug 14, 20242.58002.64002.57002.62002.62004,400
Aug 13, 20242.58002.70002.57002.61002.610057,200
Aug 12, 20242.63002.68002.58002.58002.580019,100
Aug 09, 20242.66002.67002.63002.63002.63005,100
Aug 08, 20242.67002.69002.63002.69002.69009,400
Aug 07, 20242.72002.73002.64002.65002.650017,600
Aug 06, 20242.72002.75002.67002.71002.71009,000
Aug 05, 20242.75002.77002.65002.74002.740052,300
Aug 02, 20242.76002.97002.76002.77002.770079,100
Aug 01, 20242.75002.86002.75002.86002.86002,300
Jul 31, 20242.86002.90002.75002.80002.800045,900
Jul 30, 20242.90002.91002.86002.86002.86002,600
Jul 29, 20242.95002.95002.90002.91002.91003,700
Jul 26, 20242.90002.93002.90002.93002.930010,700
Jul 25, 20242.95002.95002.86002.90002.90005,900
Jul 24, 20242.92002.92002.90002.90002.90007,300
Jul 23, 20242.96002.96002.93002.95002.95008,700
Jul 22, 20242.85003.00002.85002.97002.970018,000
Jul 19, 20242.81002.85002.75002.83002.83007,500
Jul 18, 20242.99002.99002.84002.84002.840021,900
Jul 17, 20242.91003.00002.76002.85002.850016,700
Jul 16, 20242.69003.10002.69002.89002.8900182,000
Jul 15, 20242.76002.77002.62002.63002.630028,500
Jul 12, 20242.72002.80002.71002.76002.76009,700
Jul 11, 20242.57002.67002.57002.64002.64005,800
Jul 10, 20242.71002.77002.63002.67002.670033,800
Jul 09, 20242.68002.68002.68002.68002.68001,300
Jul 08, 20242.71002.75002.71002.71002.710012,100
Jul 05, 20242.68002.75002.68002.69002.690022,300
Jul 03, 20242.68002.68002.57002.57002.570021,500
Jul 02, 20242.60002.64002.60002.63002.63004,500
Jul 01, 20242.54002.66002.54002.66002.660015,600
Jun 28, 20242.59002.59002.54002.54002.54004,900
Jun 27, 20242.57002.57002.55002.56002.56002,400
Jun 26, 20242.55002.59002.55002.55002.55001,000
Jun 25, 20242.66002.66002.54002.54002.54001,700
Jun 24, 20242.63002.64002.53002.53002.53006,400
Jun 21, 20242.55002.70002.54002.63002.630021,600
Jun 20, 20242.64002.64002.53002.55002.550014,600
Jun 18, 20242.66002.73002.60002.62002.620010,900
Jun 17, 20242.66002.70002.66002.67002.670017,100
Jun 14, 20242.78002.80002.68002.68002.680015,300
Jun 13, 20242.81002.83002.75002.77002.770046,000
Jun 12, 20242.81002.95002.80002.82002.820031,800
Jun 11, 20242.70002.73002.70002.73002.73002,800
Jun 10, 20242.61002.73002.61002.72002.720013,900
Jun 07, 20242.60002.62002.60002.62002.62005,900
Jun 06, 20242.53002.58002.51002.58002.58004,500
Jun 05, 20242.54002.58002.51002.51002.510011,500
Jun 04, 20242.55002.66002.53002.53002.53004,600
Jun 03, 20242.55002.59002.55002.57002.570016,700
May 31, 20242.56002.64002.56002.57002.57005,200
May 30, 20242.79002.79002.54002.56002.560010,000
May 29, 20242.56002.56002.55002.55002.55002,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...