Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netsol Tech Inc (NQ: NTWK )

2.569 -0.051 (-1.96%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.840 7.240 6.840 7.150 75,390 +0.31(+4.53%)
Jan 28, 2016 6.870 6.910 6.750 6.840 21,988 +0.03(+0.44%)
Jan 27, 2016 6.870 6.890 6.770 6.810 18,771 -0.03(-0.44%)
Jan 26, 2016 6.660 6.890 6.620 6.840 24,294 +0.18(+2.70%)
Jan 25, 2016 6.850 6.950 6.630 6.660 14,950 -0.19(-2.77%)
Jan 22, 2016 6.670 6.940 6.670 6.850 27,826 +0.26(+3.95%)
Jan 21, 2016 6.450 6.650 6.340 6.590 44,155 +0.13(+2.01%)
Jan 20, 2016 6.140 6.480 6.020 6.460 71,108 +0.21(+3.36%)
Jan 19, 2016 6.600 6.660 6.190 6.250 85,274 -0.41(-6.16%)
Jan 15, 2016 6.630 6.660 6.660 6.660 47,900 -0.04(-0.60%)
Jan 14, 2016 6.570 6.820 6.220 6.700 87,971 +0.14(+2.14%)
Jan 13, 2016 7.074 7.100 6.550 6.560 93,155 -0.44(-6.29%)
Jan 12, 2016 7.170 7.170 6.910 7.000 26,327 -0.02(-0.28%)
Jan 11, 2016 7.270 7.530 6.900 7.020 77,854 -0.02(-0.28%)
Jan 08, 2016 7.040 7.281 6.710 7.040 78,202 +0.08(+1.15%)
Jan 07, 2016 7.190 7.320 6.840 6.960 69,808 -0.36(-4.92%)
Jan 06, 2016 7.420 7.480 7.300 7.320 34,181 -0.21(-2.79%)
Jan 05, 2016 7.710 7.710 7.469 7.530 20,055 -0.12(-1.57%)
Jan 04, 2016 7.750 7.750 7.340 7.650 134,338 -0.11(-1.42%)
Dec 31, 2015 8.110 7.760 7.760 7.760 64,600 -0.38(-4.67%)
Dec 30, 2015 8.160 8.220 8.001 8.140 58,904 -0.03(-0.37%)
Dec 29, 2015 8.130 8.280 8.030 8.170 65,480 +0.05(+0.62%)
Dec 28, 2015 8.440 8.470 7.920 8.120 158,886 -0.20(-2.40%)
Dec 24, 2015 8.230 8.320 8.320 8.320 64,400 +0.15(+1.84%)
Dec 23, 2015 7.860 8.238 7.410 8.170 278,691 +0.48(+6.24%)
Dec 22, 2015 8.020 8.400 7.680 7.690 402,747 -0.67(-8.01%)
Dec 21, 2015 7.750 9.500 7.750 8.360 3,397,287 +1.96(+30.62%)
Dec 18, 2015 6.480 6.500 6.400 6.400 28,673 -0.05(-0.78%)
Dec 17, 2015 6.500 6.500 6.390 6.450 77,117 -0.05(-0.77%)
Dec 16, 2015 6.460 6.500 6.400 6.500 45,016 +0.15(+2.36%)
Dec 15, 2015 6.340 6.520 6.250 6.350 78,066 -0.04(-0.63%)
Dec 14, 2015 6.150 6.400 6.150 6.390 136,475 +0.42(+7.04%)
Dec 11, 2015 5.900 6.090 5.900 5.970 80,319 +0.11(+1.88%)
Dec 10, 2015 5.970 6.090 5.810 5.860 48,945 -0.05(-0.85%)
Dec 09, 2015 5.910 5.960 5.800 5.910 43,483 +0.04(+0.68%)
Dec 08, 2015 5.730 5.890 5.710 5.870 35,761 +0.14(+2.44%)
Dec 07, 2015 5.600 5.800 5.572 5.730 35,272 +0.15(+2.69%)
Dec 04, 2015 5.590 5.610 5.500 5.580 41,581 +0.04(+0.72%)
Dec 03, 2015 5.560 5.670 5.440 5.540 19,371 +0.18(+3.36%)
Dec 02, 2015 5.428 5.480 5.360 5.360 9,266 -0.11(-2.01%)
Dec 01, 2015 5.430 5.490 5.420 5.470 11,989 +0.04(+0.74%)
Nov 30, 2015 5.550 5.550 5.420 5.430 14,919 -0.14(-2.51%)
Nov 27, 2015 5.550 5.570 5.550 5.570 2,728 +0.06(+1.09%)
Nov 25, 2015 5.500 5.510 5.510 5.510 14,100 -0.04(-0.72%)
Nov 24, 2015 5.550 5.560 5.520 5.550 6,656 +0.00(+0.00%)
Nov 23, 2015 5.560 5.610 5.510 5.550 8,693 -0.01(-0.18%)
Nov 20, 2015 5.600 5.610 5.547 5.560 14,417 +0.01(+0.18%)
Nov 19, 2015 5.550 5.600 5.530 5.550 14,086 -0.06(-1.07%)
Nov 18, 2015 5.660 5.660 5.530 5.610 7,935 +0.03(+0.54%)
Nov 17, 2015 5.610 5.680 5.510 5.580 16,280 -0.07(-1.24%)
Nov 16, 2015 5.680 5.680 5.600 5.650 17,317 +0.02(+0.36%)
Nov 13, 2015 5.690 5.690 5.600 5.630 28,018 -0.03(-0.53%)
Nov 12, 2015 5.930 5.930 5.610 5.660 102,778 -0.15(-2.58%)
Nov 11, 2015 5.800 5.950 5.700 5.810 73,602 -0.01(-0.17%)
Nov 10, 2015 5.890 5.940 5.750 5.820 34,805 -0.07(-1.19%)
Nov 09, 2015 5.824 5.890 5.760 5.890 11,866 +0.07(+1.20%)
Nov 06, 2015 5.850 5.869 5.750 5.820 11,107 -0.04(-0.68%)
Nov 05, 2015 5.860 5.890 5.760 5.860 8,464 -0.02(-0.34%)
Nov 04, 2015 5.838 5.930 5.800 5.880 26,133 +0.16(+2.81%)
Nov 03, 2015 5.880 5.890 5.660 5.720 73,101 -0.21(-3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.