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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 02, 2025	2.45	2.4	2.4	2.45	2.36	1,210
May 01, 2025	2.48	2.38	2.38	2.48	2.38	4,852
April 30, 2025	2.39	2.48	2.48	2.48	2.35	7,757
April 29, 2025	2.41	2.4	2.4	2.47	2.4	500
April 28, 2025	2.47	2.47	2.47	2.47	2.38	5,327
April 25, 2025	2.46	2.47	2.47	2.47	2.35	5,739
April 24, 2025	2.45	2.45	2.45	2.45	2.32	7,712
April 23, 2025	2.42	2.45	2.45	2.48	2.34	28,400
April 22, 2025	2.39	2.42	2.42	2.46	2.39	4,909
April 21, 2025	2.39	2.36	2.36	2.45	2.35	1,300
April 17, 2025	2.45	2.4	2.4	2.47	2.36	18,336
April 16, 2025	2.36	2.45	2.45	2.5	2.26	183,936
April 15, 2025	2.2	2.36	2.36	2.36	2.2	24,030
April 14, 2025	2.27	2.22	2.22	2.27	2.2	3,769
April 11, 2025	2.2	2.27	2.27	2.3	2.19	3,838
April 10, 2025	2.33	2.2	2.2	2.33	2.2	1,232
April 09, 2025	2.22	2.29	2.29	2.3	2.14	18,297
April 08, 2025	2.29	2.17	2.17	2.29	2.15	22,063
April 07, 2025	2.26	2.19	2.19	2.26	2.18	32,600
April 04, 2025	2.37	2.3	2.3	2.37	2.25	11,930
April 03, 2025	2.38	2.34	2.34	2.46	2.28	20,700
April 02, 2025	2.42	2.48	2.48	2.48	2.37	5,311
April 01, 2025	2.4	2.42	2.42	2.42	2.35	34,448
March 31, 2025	2.41	2.42	2.42	2.42	2.35	8,418
March 28, 2025	2.38	2.37	2.37	2.46	2.36	8,107
March 27, 2025	2.46	2.41	2.41	2.47	2.35	25,011
March 26, 2025	2.35	2.36	2.36	2.44	2.35	12,100
March 25, 2025	2.4	2.35	2.35	2.44	2.35	9,400
March 24, 2025	2.43	2.45	2.45	2.47	2.39	28,400
March 21, 2025	2.42	2.43	2.43	2.49	2.38	11,147
March 20, 2025	2.42	2.4	2.4	2.47	2.4	16,414
March 19, 2025	2.43	2.39	2.39	2.47	2.37	5,175
March 18, 2025	2.41	2.38	2.38	2.42	2.38	3,729
March 17, 2025	2.37	2.33	2.33	2.42	2.32	11,800
March 14, 2025	2.33	2.32	2.32	2.39	2.31	24,120
March 13, 2025	2.44	2.35	2.35	2.45	2.34	6,400
March 12, 2025	2.38	2.36	2.36	2.54	2.36	2,283
March 11, 2025	2.35	2.36	2.36	2.44	2.33	18,500
March 10, 2025	2.53	2.37	2.37	2.53	2.35	9,719
March 07, 2025	2.44	2.46	2.46	2.5	2.44	13,965
March 06, 2025	2.49	2.44	2.44	2.52	2.42	11,819
March 05, 2025	2.44	2.46	2.46	2.5	2.44	7,301
March 04, 2025	2.47	2.46	2.46	2.51	2.4	24,149
March 03, 2025	2.5	2.47	2.47	2.54	2.45	23,200
February 28, 2025	2.52	2.51	2.51	2.54	2.45	21,610
February 27, 2025	2.46	2.54	2.54	2.55	2.45	34,803
February 26, 2025	2.49	2.5	2.5	2.51	2.37	26,073
February 25, 2025	2.47	2.42	2.42	2.51	2.35	39,700
February 24, 2025	2.51	2.51	2.51	2.52	2.44	39,106
February 21, 2025	2.56	2.5	2.5	2.6	2.5	29,841
February 20, 2025	2.59	2.51	2.51	2.59	2.49	9,510
February 19, 2025	2.53	2.54	2.54	2.55	2.46	37,539
February 18, 2025	2.52	2.49	2.49	2.6	2.46	61,100
February 14, 2025	2.54	2.44	2.44	2.54	2.42	21,100
February 13, 2025	2.68	2.5	2.5	2.68	2.5	110,027
February 12, 2025	2.74	2.69	2.69	2.77	2.66	52,600

NetSol Technologies, Inc. (NTWK) NASDAQ