NetSol Technologies, Inc. NTWK
NASDAQ · United States · Technology Services
$5.95+0.20 (+3.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.95 | +3.48% | $5.82 | $6.09 | $5.80 | 146.50K |
| 2026-10-01 | $5.75 | +4.74% | $5.49 | $5.87 | $5.47 | 142.20K |
| 2026-09-30 | $5.49 | -1.26% | $5.68 | $5.68 | $5.38 | 279.70K |
| 2026-09-29 | $5.56 | +3.54% | $5.50 | $5.70 | $5.39 | 613.20K |
| 2026-09-28 | $5.37 | +9.59% | $4.90 | $5.47 | $4.46 | 363.50K |
| 2026-09-25 | $4.90 | +3.16% | $4.85 | $4.97 | $4.76 | 88.80K |
| 2026-09-24 | $4.75 | +6.50% | $4.59 | $4.98 | $4.42 | 53.00K |
| 2026-09-23 | $4.46 | -0.67% | $4.39 | $4.69 | $4.39 | 43.70K |
| 2026-09-22 | $4.49 | -1.75% | $4.67 | $4.67 | $4.35 | 43.40K |
| 2026-09-21 | $4.57 | +5.06% | $4.48 | $4.65 | $4.42 | 20.60K |
| 2026-09-18 | $4.35 | -2.03% | $4.56 | $4.63 | $4.35 | 64.50K |
| 2026-09-17 | $4.44 | +4.23% | $4.22 | $4.68 | $4.22 | 44.60K |
| 2026-09-16 | $4.26 | +0.95% | $4.23 | $4.44 | $4.16 | 37.50K |
| 2026-09-15 | $4.22 | +2.68% | $4.04 | $4.30 | $4.04 | 25.40K |
| 2026-09-14 | $4.11 | +2.75% | $4.00 | $4.15 | $4.00 | 29.50K |
| 2026-09-11 | $4.00 | 0.00% | $4.05 | $4.15 | $4.00 | 11.10K |
| 2026-09-10 | $4.00 | 0.00% | $4.00 | $4.10 | $4.00 | 30.50K |
| 2026-09-09 | $4.00 | 0.00% | $4.00 | $4.16 | $4.00 | 11.20K |
| 2026-09-08 | $4.00 | -1.96% | $4.07 | $4.07 | $4.00 | 9.30K |
| 2026-09-04 | $4.08 | -0.49% | $4.10 | $4.11 | $4.02 | 4.90K |
| 2026-09-03 | $4.10 | +1.23% | $4.13 | $4.19 | $4.02 | 11.50K |
| 2026-09-02 | $4.05 | -0.98% | $4.16 | $4.16 | $4.05 | 19.40K |
| 2026-09-01 | $4.09 | +0.99% | $4.07 | $4.17 | $4.03 | 32.60K |
| 2026-08-31 | $4.05 | -1.94% | $4.11 | $4.13 | $4.04 | 10.10K |
| 2026-08-28 | $4.13 | +2.74% | $4.02 | $4.20 | $4.02 | 8.50K |
| 2026-08-27 | $4.02 | -0.74% | $4.03 | $4.19 | $4.02 | 13.90K |
| 2026-08-26 | $4.05 | 0.00% | $4.02 | $4.05 | $4.02 | 6.70K |
| 2026-08-25 | $4.05 | +0.75% | $4.02 | $4.16 | $4.02 | 7.80K |
| 2026-08-24 | $4.02 | -0.99% | $4.03 | $4.09 | $4.02 | 25.40K |
| 2026-08-21 | $4.06 | +0.74% | $4.14 | $4.14 | $4.03 | 7.40K |
| 2026-08-20 | $4.03 | -1.71% | $4.14 | $4.16 | $4.03 | 88.70K |
| 2026-08-19 | $4.10 | +0.49% | $4.19 | $4.20 | $4.10 | 5.70K |
| 2026-08-18 | $4.08 | +0.74% | $4.03 | $4.14 | $4.03 | 12.00K |
| 2026-08-17 | $4.05 | -0.49% | $4.03 | $4.16 | $4.03 | 10.60K |
| 2026-08-14 | $4.07 | -1.93% | $4.07 | $4.17 | $4.05 | 6.20K |
| 2026-08-13 | $4.15 | 0.00% | $4.15 | $4.28 | $4.06 | 35.60K |
| 2026-08-12 | $4.15 | -1.19% | $4.15 | $4.30 | $4.15 | 17.40K |
| 2026-08-11 | $4.20 | -1.18% | $4.30 | $4.30 | $4.15 | 17.40K |
| 2026-08-10 | $4.25 | -0.23% | $4.26 | $4.31 | $4.25 | 3.30K |
| 2026-08-07 | $4.26 | -2.52% | $4.38 | $4.38 | $4.25 | 2.80K |
| 2026-08-06 | $4.37 | +2.10% | $4.25 | $4.37 | $4.25 | 4.50K |
| 2026-08-05 | $4.28 | -1.61% | $4.30 | $4.41 | $4.24 | 7.50K |
| 2026-08-04 | $4.35 | +2.35% | $4.23 | $4.44 | $4.22 | 41.20K |
| 2026-08-03 | $4.25 | -1.39% | $4.30 | $4.45 | $4.25 | 39.20K |
| 2026-07-31 | $4.31 | +0.70% | $4.25 | $4.42 | $4.25 | 16.20K |
| 2026-07-30 | $4.28 | -2.51% | $4.40 | $4.51 | $4.26 | 8.60K |
| 2026-07-29 | $4.39 | +1.62% | $4.31 | $4.40 | $4.25 | 8.90K |
| 2026-07-28 | $4.32 | +0.47% | $4.36 | $4.39 | $4.31 | 4.20K |
| 2026-07-27 | $4.30 | -1.15% | $4.36 | $4.44 | $4.30 | 19.70K |
| 2026-07-24 | $4.35 | -0.23% | $4.36 | $4.55 | $4.35 | 3.50K |
| 2026-07-23 | $4.36 | -0.46% | $4.38 | $4.49 | $4.35 | 2.10K |
| 2026-07-22 | $4.38 | -2.23% | $4.48 | $4.54 | $4.35 | 16.80K |
| 2026-07-21 | $4.48 | +2.52% | $4.37 | $4.50 | $4.35 | 17.80K |
| 2026-07-20 | $4.37 | -1.13% | $4.42 | $4.47 | $4.35 | 8.90K |
| 2026-07-17 | $4.42 | -0.67% | $4.45 | $4.53 | $4.42 | 11.20K |
| 2026-07-16 | $4.45 | +2.30% | $4.33 | $4.54 | $4.33 | 14.90K |
| 2026-07-15 | $4.35 | +0.46% | $4.34 | $4.41 | $4.34 | 2.90K |
| 2026-07-14 | $4.33 | -0.46% | $4.35 | $4.42 | $4.25 | 10.20K |
| 2026-07-13 | $4.35 | 0.00% | $4.35 | $4.43 | $4.35 | 3.50K |
| 2026-07-10 | $4.35 | 0.00% | $4.33 | $4.43 | $4.33 | 15.10K |
| 2026-07-09 | $4.35 | -3.76% | $4.52 | $4.52 | $4.33 | 22.60K |
| 2026-07-08 | $4.52 | -0.88% | $4.56 | $4.62 | $4.47 | 9.60K |
| 2026-07-07 | $4.56 | -0.65% | $4.59 | $4.63 | $4.55 | 9.90K |
| 2026-07-06 | $4.59 | -2.55% | $4.65 | $4.72 | $4.59 | 20.40K |
| 2026-07-02 | $4.71 | -0.84% | $4.77 | $4.80 | $4.68 | 10.30K |
| 2026-07-01 | $4.75 | +2.81% | $4.67 | $4.75 | $4.59 | 37.30K |
| 2026-06-30 | $4.62 | -0.86% | $4.67 | $4.71 | $4.62 | 23.60K |
| 2026-06-29 | $4.66 | +2.19% | $4.66 | $4.75 | $4.55 | 59.30K |
| 2026-06-26 | $4.56 | +2.24% | $4.41 | $4.82 | $4.41 | 161.20K |
| 2026-06-25 | $4.46 | -4.50% | $4.69 | $4.69 | $4.37 | 47.60K |
| 2026-06-24 | $4.67 | +6.86% | $4.43 | $4.67 | $4.40 | 54.20K |
| 2026-06-23 | $4.37 | +2.10% | $4.24 | $4.58 | $4.24 | 11.50K |
| 2026-06-22 | $4.28 | +2.15% | $4.18 | $4.60 | $4.17 | 21.00K |
| 2026-06-18 | $4.19 | -6.47% | $4.48 | $4.49 | $4.18 | 77.90K |
| 2026-06-17 | $4.48 | +1.82% | $4.47 | $4.55 | $4.46 | 3.50K |
| 2026-06-16 | $4.40 | -3.72% | $4.57 | $4.57 | $4.36 | 9.60K |
| 2026-06-15 | $4.57 | +1.11% | $4.65 | $4.65 | $4.52 | 7.20K |
| 2026-06-12 | $4.52 | +1.12% | $4.44 | $4.68 | $4.31 | 49.60K |
| 2026-06-11 | $4.47 | +1.13% | $4.42 | $4.48 | $4.33 | 11.50K |
| 2026-06-10 | $4.42 | +1.14% | $4.47 | $4.48 | $4.33 | 6.40K |
| 2026-06-09 | $4.37 | +0.46% | $4.39 | $4.44 | $4.26 | 30.20K |
| 2026-06-08 | $4.35 | +0.69% | $4.32 | $4.49 | $4.31 | 6.30K |
| 2026-06-05 | $4.32 | -5.47% | $4.50 | $4.60 | $4.18 | 76.60K |
| 2026-06-04 | $4.57 | -1.93% | $4.64 | $4.69 | $4.40 | 20.30K |
| 2026-06-03 | $4.66 | +0.87% | $4.61 | $4.67 | $4.44 | 8.20K |
| 2026-06-02 | $4.62 | -3.14% | $4.59 | $4.81 | $4.58 | 18.30K |
| 2026-06-01 | $4.77 | +2.36% | $4.70 | $4.78 | $4.49 | 74.50K |
| 2026-05-29 | $4.66 | 0.00% | $4.68 | $4.73 | $4.51 | 20.40K |
| 2026-05-28 | $4.66 | -0.85% | $4.72 | $4.73 | $4.41 | 22.50K |
| 2026-05-27 | $4.70 | +2.84% | $4.58 | $4.74 | $4.53 | 61.30K |