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

Netsol Tech Inc (NQ: NTWK )

2.560 -0.060 (-2.29%)
Streaming Delayed Price Updated: 2:13 PM 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 31, 2020 4.220 4.230 3.761 4.150 20,400 -0.10(-2.35%)
Jan 30, 2020 4.150 4.300 4.150 4.250 9,705 -0.02(-0.47%)
Jan 29, 2020 4.150 4.293 4.120 4.270 21,916 +0.12(+2.88%)
Jan 28, 2020 4.410 4.410 3.980 4.150 31,657 -0.25(-5.68%)
Jan 27, 2020 4.300 4.480 4.260 4.400 60,191 +0.15(+3.53%)
Jan 24, 2020 4.068 4.335 3.988 4.250 35,200 +0.13(+3.16%)
Jan 23, 2020 3.900 4.150 3.880 4.120 63,974 +0.27(+7.01%)
Jan 22, 2020 3.770 3.898 3.740 3.850 16,074 +0.12(+3.22%)
Jan 21, 2020 3.700 3.751 3.700 3.730 86,035 +0.03(+0.81%)
Jan 17, 2020 3.790 3.847 3.655 3.700 30,400 -0.12(-3.14%)
Jan 16, 2020 3.630 3.930 3.630 3.820 27,053 +0.21(+5.82%)
Jan 15, 2020 3.620 3.716 3.610 3.610 10,387 -0.01(-0.28%)
Jan 14, 2020 3.590 3.700 3.590 3.620 23,352 +0.01(+0.28%)
Jan 13, 2020 3.640 3.690 3.600 3.610 11,512 -0.05(-1.37%)
Jan 10, 2020 3.710 3.760 3.640 3.660 21,600 -0.05(-1.35%)
Jan 09, 2020 3.930 3.953 3.700 3.710 34,141 +0.01(+0.27%)
Jan 08, 2020 3.810 3.869 3.700 3.700 33,141 -0.15(-3.90%)
Jan 07, 2020 3.970 3.970 3.836 3.850 11,964 -0.13(-3.27%)
Jan 06, 2020 4.060 4.090 3.930 3.980 23,169 -0.08(-1.97%)
Jan 03, 2020 4.155 4.219 4.060 4.060 29,600 -0.07(-1.69%)
Jan 02, 2020 4.020 4.260 4.013 4.130 46,532 +0.13(+3.25%)
Dec 31, 2019 3.640 4.010 3.640 4.000 41,900 +0.32(+8.70%)
Dec 30, 2019 3.560 3.780 3.560 3.680 31,641 -0.02(-0.54%)
Dec 27, 2019 3.620 3.770 3.620 3.700 28,200 +0.06(+1.65%)
Dec 26, 2019 3.780 3.780 3.610 3.640 23,656 -0.13(-3.45%)
Dec 24, 2019 3.746 3.780 3.650 3.770 7,100 -0.01(-0.26%)
Dec 23, 2019 3.630 3.780 3.590 3.780 89,211 +0.20(+5.59%)
Dec 20, 2019 3.600 3.670 3.570 3.580 31,400 +0.01(+0.28%)
Dec 19, 2019 3.640 3.660 3.500 3.570 77,684 -0.06(-1.65%)
Dec 18, 2019 3.700 3.710 3.630 3.630 39,667 -0.13(-3.46%)
Dec 17, 2019 3.710 3.760 3.700 3.760 49,707 +0.05(+1.35%)
Dec 16, 2019 3.850 3.900 3.710 3.710 24,997 -0.08(-2.11%)
Dec 13, 2019 3.830 3.882 3.710 3.790 72,400 -0.09(-2.32%)
Dec 12, 2019 3.850 3.940 3.822 3.880 59,425 -0.01(-0.26%)
Dec 11, 2019 3.860 3.927 3.860 3.890 4,663 +0.02(+0.52%)
Dec 10, 2019 3.850 3.900 3.850 3.870 7,140 +0.05(+1.31%)
Dec 09, 2019 3.790 3.950 3.790 3.820 27,914 -0.03(-0.78%)
Dec 06, 2019 3.990 4.010 3.850 3.850 18,500 -0.06(-1.53%)
Dec 05, 2019 3.900 4.008 3.900 3.910 8,716 +0.10(+2.62%)
Dec 04, 2019 3.770 4.035 3.746 3.810 51,213 +0.00(+0.00%)
Dec 03, 2019 3.940 3.940 3.700 3.810 39,249 -0.13(-3.30%)
Dec 02, 2019 3.900 3.950 3.790 3.940 56,357 +0.06(+1.55%)
Nov 29, 2019 3.740 3.900 3.729 3.880 32,000 +0.20(+5.43%)
Nov 27, 2019 4.020 4.020 3.600 3.680 225,400 -0.32(-8.00%)
Nov 26, 2019 4.070 4.100 4.000 4.000 28,875 -0.12(-2.91%)
Nov 25, 2019 4.140 4.150 4.050 4.120 13,929 -0.07(-1.67%)
Nov 22, 2019 4.210 4.240 4.120 4.190 15,900 -0.02(-0.48%)
Nov 21, 2019 4.200 4.271 4.120 4.210 25,685 -0.03(-0.71%)
Nov 20, 2019 4.210 4.310 4.150 4.240 28,479 +0.03(+0.71%)
Nov 19, 2019 4.310 4.390 4.080 4.210 24,354 -0.05(-1.17%)
Nov 18, 2019 4.370 4.384 4.150 4.260 45,365 -0.13(-2.96%)
Nov 15, 2019 4.580 4.580 4.370 4.390 19,500 -0.10(-2.23%)
Nov 14, 2019 4.450 4.500 4.350 4.490 36,164 +0.05(+1.13%)
Nov 13, 2019 4.750 4.750 4.315 4.440 103,909 -0.29(-6.13%)
Nov 12, 2019 4.950 5.000 4.550 4.730 260,869 -0.97(-17.02%)
Nov 11, 2019 5.630 5.750 5.602 5.700 31,158 +0.02(+0.35%)
Nov 08, 2019 5.630 5.710 5.630 5.680 28,400 +0.05(+0.89%)
Nov 07, 2019 5.640 5.790 5.620 5.630 43,764 +0.00(+0.04%)
Nov 06, 2019 5.780 5.850 5.510 5.628 59,119 +0.01(+0.14%)
Nov 05, 2019 5.460 5.850 5.310 5.620 127,972 +0.36(+6.85%)
Nov 04, 2019 5.280 5.290 5.080 5.260 20,971 -0.10(-1.87%)
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.