NetSol Technologies, Inc. - NTWK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	4.41	4.17	4.17	4.49	4.01	54,500
July 29, 2025	4.46	4.38	4.38	4.6	4.2	95,300
July 28, 2025	4.29	4.44	4.44	4.44	4.23	46,755
July 25, 2025	4.18	4.15	4.15	4.24	4.14	28,800
July 24, 2025	4.16	4.24	4.24	4.24	4.12	26,800
July 23, 2025	4.11	4.12	4.12	4.2	4.06	26,800
July 22, 2025	4.22	4.15	4.15	4.22	3.96	43,617
July 21, 2025	3.9	4.15	4.15	4.18	3.9	72,900
July 18, 2025	3.81	3.86	3.86	4.05	3.76	22,946
July 17, 2025	4.22	3.77	3.77	4.23	3.76	87,800
July 16, 2025	3.85	4.13	4.13	4.23	3.81	189,217
July 15, 2025	3.9	3.76	3.76	3.93	3.72	99,398
July 14, 2025	3.59	3.64	3.64	3.76	3.59	29,739
July 11, 2025	3.6	3.58	3.58	3.93	3.58	24,300
July 10, 2025	3.62	3.65	3.65	3.75	3.53	26,331
July 09, 2025	3.56	3.58	3.58	3.69	3.54	50,339
July 08, 2025	3.36	3.54	3.54	3.77	3.36	115,500
July 07, 2025	3.27	3.32	3.32	3.45	3.27	29,118
July 03, 2025	3.28	3.29	3.29	3.38	3.28	22,314
July 02, 2025	3.19	3.23	3.23	3.29	3.1	71,224
July 01, 2025	3.15	3.16	3.16	3.29	3.15	38,023
June 30, 2025	2.96	3.11	3.11	3.18	2.96	47,100
June 27, 2025	2.93	2.94	2.94	2.94	2.83	8,700
June 26, 2025	2.97	2.92	2.92	2.98	2.89	14,577
June 25, 2025	2.9	2.93	2.93	2.94	2.9	6,689
June 24, 2025	2.95	2.94	2.94	2.97	2.91	6,108
June 23, 2025	2.91	2.95	2.95	2.95	2.82	3,854
June 20, 2025	2.81	2.9	2.9	2.9	2.81	11,526
June 18, 2025	2.91	2.86	2.86	2.91	2.8	8,400
June 17, 2025	2.86	2.82	2.82	2.89	2.82	2,900
June 16, 2025	2.83	2.81	2.81	2.91	2.8	27,009
June 13, 2025	2.93	2.83	2.83	2.93	2.83	11,100
June 12, 2025	2.91	2.93	2.93	2.94	2.91	4,100
June 11, 2025	2.98	2.91	2.91	2.98	2.9	3,902
June 10, 2025	2.91	2.88	2.88	2.94	2.88	4,300
June 09, 2025	2.95	2.91	2.91	2.95	2.88	18,200
June 06, 2025	2.93	2.95	2.95	2.95	2.9	9,400
June 05, 2025	2.93	2.93	2.93	2.95	2.91	13,500
June 04, 2025	2.9	2.91	2.91	2.91	2.87	9,642
June 03, 2025	2.88	2.82	2.82	2.91	2.81	6,812
June 02, 2025	2.84	2.83	2.83	2.93	2.83	31,615
May 30, 2025	2.85	2.89	2.89	2.89	2.8	7,831
May 29, 2025	2.8	2.89	2.89	2.9	2.8	5,944
May 28, 2025	2.83	2.9	2.9	2.9	2.83	7,806
May 27, 2025	2.78	2.81	2.81	2.9	2.78	18,200
May 23, 2025	2.68	2.78	2.78	2.8	2.67	7,102
May 22, 2025	2.8	2.73	2.73	2.83	2.66	33,866
May 21, 2025	2.87	2.81	2.81	2.87	2.8	5,142
May 20, 2025	2.87	2.87	2.87	2.9	2.81	30,034
May 19, 2025	2.83	2.86	2.86	2.87	2.81	28,515
May 16, 2025	2.85	2.76	2.76	2.87	2.76	14,773
May 15, 2025	2.89	2.84	2.84	2.9	2.76	29,200
May 14, 2025	2.71	2.81	2.81	2.95	2.7	151,705
May 13, 2025	2.47	2.5	2.5	2.5	2.4	25,600
May 12, 2025	2.46	2.44	2.44	2.46	2.37	15,602
May 09, 2025	2.4	2.35	2.35	2.45	2.34	2,647
May 08, 2025	2.35	2.4	2.4	2.45	2.35	1,970
May 07, 2025	2.34	2.45	2.45	2.45	2.34	20,345
May 06, 2025	2.4	2.38	2.38	2.4	2.36	12,025
May 05, 2025	2.41	2.41	2.41	2.41	2.41	600

NetSol Technologies, Inc. (NTWK) NASDAQ