NetSol Technologies, Inc. (NTWK) NASDAQ
3.52
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.52
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 3.51 | 3.52 | 3.52 | 3.57 | 3.36 | 63,199 |
| March 19, 2026 | 3.54 | 3.52 | 3.52 | 3.62 | 3.4 | 17,283 |
| March 18, 2026 | 3.73 | 3.61 | 3.61 | 3.73 | 3.48 | 20,791 |
| March 17, 2026 | 3.54 | 3.68 | 3.68 | 3.75 | 3.54 | 28,021 |
| March 16, 2026 | 3.67 | 3.55 | 3.55 | 3.77 | 3.49 | 21,938 |
| March 13, 2026 | 3.6 | 3.62 | 3.62 | 3.62 | 3.5 | 10,614 |
| March 12, 2026 | 3.64 | 3.67 | 3.67 | 3.69 | 3.58 | 7,091 |
| March 11, 2026 | 3.71 | 3.66 | 3.66 | 3.75 | 3.64 | 14,658 |
| March 10, 2026 | 3.7 | 3.67 | 3.67 | 3.73 | 3.66 | 4,506 |
| March 09, 2026 | 3.77 | 3.7 | 3.7 | 3.77 | 3.65 | 50,253 |
| March 06, 2026 | 3.59 | 3.77 | 3.77 | 3.78 | 3.59 | 35,100 |
| March 05, 2026 | 3.47 | 3.59 | 3.59 | 3.68 | 3.47 | 17,800 |
| March 04, 2026 | 3.51 | 3.51 | 3.51 | 3.53 | 3.46 | 26,666 |
| March 03, 2026 | 3.47 | 3.51 | 3.51 | 3.51 | 3.39 | 16,116 |
| March 02, 2026 | 3.45 | 3.48 | 3.48 | 3.5 | 3.35 | 59,825 |
| February 27, 2026 | 3.47 | 3.52 | 3.52 | 3.56 | 3.29 | 65,547 |
| February 26, 2026 | 3.39 | 3.36 | 3.36 | 3.45 | 3.3 | 10,200 |
| February 25, 2026 | 3.35 | 3.43 | 3.43 | 3.61 | 3.25 | 26,000 |
| February 24, 2026 | 3.18 | 3.29 | 3.29 | 3.32 | 3.18 | 14,211 |
| February 23, 2026 | 3.44 | 3.24 | 3.24 | 3.44 | 3.17 | 36,011 |
| February 20, 2026 | 3.31 | 3.33 | 0 | 3.49 | 3.27 | 28,100 |
| February 19, 2026 | 3.36 | 3.31 | 0 | 3.45 | 3.24 | 70,520 |
| February 18, 2026 | 3.3 | 3.35 | 0 | 3.35 | 3.18 | 35,610 |
| February 17, 2026 | 3.19 | 3.28 | 0 | 3.34 | 3.1 | 34,800 |
| February 13, 2026 | 3.15 | 3.23 | 0 | 3.33 | 3.1 | 52,131 |
| February 12, 2026 | 3.41 | 3.18 | 0 | 3.73 | 3.06 | 142,500 |
| February 11, 2026 | 3.33 | 3.17 | 0 | 3.4 | 3.1 | 21,305 |
| February 10, 2026 | 3.33 | 3.26 | 0 | 3.45 | 3.26 | 19,400 |
| February 09, 2026 | 3.1 | 3.21 | 0 | 3.33 | 3.06 | 26,400 |
| February 06, 2026 | 3.22 | 3.04 | 0 | 3.56 | 3 | 138,500 |
| February 05, 2026 | 3.46 | 3.22 | 0 | 3.55 | 3.22 | 31,102 |
| February 04, 2026 | 3.54 | 3.33 | 0 | 3.54 | 3.14 | 69,600 |
| February 03, 2026 | 3.89 | 3.5 | 0 | 3.97 | 3.41 | 51,200 |
| February 02, 2026 | 3.6 | 3.89 | 0 | 4.1 | 3.45 | 86,009 |
| January 30, 2026 | 3.45 | 3.56 | 0 | 3.69 | 3.45 | 59,631 |
| January 29, 2026 | 3.13 | 3.49 | 0 | 3.72 | 3.13 | 161,500 |
| January 28, 2026 | 3.22 | 3.13 | 0 | 3.24 | 3.13 | 8,900 |
| January 27, 2026 | 3.11 | 3.28 | 0 | 3.31 | 3.11 | 16,206 |
| January 26, 2026 | 3.05 | 3.13 | 0 | 3.18 | 3.05 | 27,648 |
| January 23, 2026 | 3.03 | 3.1 | 0 | 3.1 | 3.02 | 7,200 |
| January 22, 2026 | 3.09 | 3.05 | 0 | 3.17 | 3.04 | 19,346 |
| January 21, 2026 | 3.03 | 3.03 | 0 | 3.12 | 3.03 | 16,300 |
| January 20, 2026 | 3.08 | 3.03 | 0 | 3.15 | 3.02 | 26,000 |
| January 16, 2026 | 3.41 | 3.18 | 0 | 3.41 | 3.12 | 28,012 |
| January 15, 2026 | 3.1 | 3.35 | 0 | 3.39 | 3.1 | 54,017 |
| January 14, 2026 | 2.99 | 3.13 | 0 | 3.17 | 2.97 | 45,100 |
| January 13, 2026 | 3.08 | 2.97 | 0 | 3.08 | 2.95 | 14,443 |
| January 12, 2026 | 3.14 | 3.08 | 0 | 3.19 | 3.08 | 15,940 |
| January 09, 2026 | 3.16 | 3.12 | 0 | 3.23 | 3.1 | 8,500 |
| January 08, 2026 | 3.12 | 3.15 | 0 | 3.23 | 3.1 | 23,400 |
| January 07, 2026 | 3.02 | 3.1 | 0 | 3.24 | 2.98 | 38,146 |
| January 06, 2026 | 2.97 | 2.98 | 0 | 3.1 | 2.97 | 47,000 |
| January 05, 2026 | 2.93 | 2.97 | 0 | 3.01 | 2.93 | 11,700 |
| January 02, 2026 | 3.09 | 2.9 | 0 | 3.09 | 2.88 | 31,100 |
| December 31, 2025 | 2.98 | 3.03 | 0 | 3.05 | 2.98 | 25,900 |
| December 30, 2025 | 3.08 | 2.99 | 0 | 3.13 | 2.96 | 42,208 |
| December 29, 2025 | 3.05 | 3.05 | 0 | 3.1 | 3.03 | 24,335 |
| December 26, 2025 | 3.06 | 3.08 | 0 | 3.1 | 3.03 | 41,046 |
| December 24, 2025 | 3.03 | 3 | 0 | 3.05 | 2.97 | 34,830 |
| December 23, 2025 | 3.15 | 3.02 | 0 | 3.15 | 2.96 | 27,722 |