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

Netsol Tech Inc (NQ: NTWK )

2.530 -0.090 (-3.44%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2013 12.55 12.87 12.35 12.62 0 +0.15(+1.20%)
Apr 29, 2013 12.37 12.47 12.22 12.47 138,807 +0.27(+2.21%)
Apr 26, 2013 12.28 12.29 12.18 12.20 101,056 -0.08(-0.61%)
Apr 25, 2013 12.16 12.45 12.12 12.28 0 +0.21(+1.70%)
Apr 24, 2013 12.04 12.18 11.92 12.07 0 +0.00(+0.00%)
Apr 23, 2013 12.15 12.49 11.88 12.07 223,230 +0.00(+0.00%)
Apr 22, 2013 12.37 12.50 11.70 12.07 171,148 -0.19(-1.55%)
Apr 19, 2013 11.74 12.40 11.69 12.26 126,159 +0.53(+4.52%)
Apr 18, 2013 12.11 12.12 11.45 11.73 228,854 -0.33(-2.74%)
Apr 17, 2013 12.12 12.12 11.76 12.06 140,026 -0.10(-0.82%)
Apr 16, 2013 12.09 12.78 11.96 12.16 194,663 +0.10(+0.83%)
Apr 15, 2013 12.86 12.88 11.85 12.06 417,780 -0.93(-7.16%)
Apr 12, 2013 13.02 13.34 12.68 12.99 171,573 -0.15(-1.14%)
Apr 11, 2013 13.32 13.51 12.90 13.14 237,104 -0.10(-0.76%)
Apr 10, 2013 13.44 13.60 13.00 13.24 509,208 -0.07(-0.53%)
Apr 09, 2013 13.16 13.45 13.01 13.31 232,319 +0.24(+1.84%)
Apr 08, 2013 13.00 13.43 12.90 13.07 244,043 +0.08(+0.62%)
Apr 05, 2013 12.82 13.20 12.32 12.99 310,343 -0.08(-0.61%)
Apr 04, 2013 13.15 13.55 12.80 13.07 336,249 -0.05(-0.38%)
Apr 03, 2013 13.54 13.69 12.39 13.12 703,841 -0.34(-2.53%)
Apr 02, 2013 13.63 14.01 13.00 13.46 472,596 -0.15(-1.10%)
Apr 01, 2013 13.17 14.00 13.16 13.61 608,298 +0.44(+3.34%)
Mar 28, 2013 13.18 13.34 12.90 13.17 187,983 +0.01(+0.08%)
Mar 27, 2013 13.29 13.74 12.81 13.16 469,726 +0.00(+0.00%)
Mar 26, 2013 12.30 13.25 12.30 13.16 524,547 +0.84(+6.82%)
Mar 25, 2013 12.11 12.59 12.11 12.32 228,633 -0.03(-0.24%)
Mar 22, 2013 12.64 12.73 12.05 12.35 283,635 -0.33(-2.60%)
Mar 21, 2013 12.72 12.80 12.30 12.68 335,133 +0.09(+0.71%)
Mar 20, 2013 11.99 12.73 11.93 12.59 737,411 +0.86(+7.33%)
Mar 19, 2013 11.32 11.77 11.30 11.73 704,753 +0.88(+8.11%)
Mar 18, 2013 10.82 11.21 10.21 10.85 447,661 +0.01(+0.09%)
Mar 15, 2013 11.48 11.51 10.80 10.84 291,419 -0.64(-5.57%)
Mar 14, 2013 10.94 11.57 10.88 11.48 312,754 +0.60(+5.51%)
Mar 13, 2013 11.68 11.69 10.20 10.88 628,750 -0.82(-7.01%)
Mar 12, 2013 11.89 11.89 11.30 11.70 291,983 -0.20(-1.68%)
Mar 11, 2013 12.09 12.32 11.70 11.90 383,921 -0.06(-0.50%)
Mar 08, 2013 12.39 12.59 11.26 11.96 735,361 -0.36(-2.92%)
Mar 07, 2013 12.74 12.81 12.15 12.32 422,726 -0.27(-2.13%)
Mar 06, 2013 12.46 12.64 12.25 12.59 337,042 +0.38(+3.10%)
Mar 05, 2013 12.80 12.80 12.00 12.21 536,073 -0.25(-2.01%)
Mar 04, 2013 11.59 12.47 11.37 12.46 689,804 +1.01(+8.82%)
Mar 01, 2013 11.55 11.68 10.80 11.45 375,399 -0.13(-1.12%)
Feb 28, 2013 11.65 11.88 11.50 11.58 443,820 +0.08(+0.70%)
Feb 27, 2013 10.85 11.65 10.62 11.50 530,602 +0.71(+6.58%)
Feb 26, 2013 11.20 11.49 10.38 10.79 776,791 +0.32(+3.06%)
Feb 22, 2013 9.930 10.59 9.790 10.47 625,767 +0.75(+7.72%)
Feb 21, 2013 9.360 9.780 8.930 9.720 186,426 +0.38(+4.07%)
Feb 20, 2013 9.890 9.940 8.850 9.340 579,799 -0.60(-6.04%)
Feb 19, 2013 9.950 9.970 9.600 9.940 439,438 +0.18(+1.84%)
Feb 15, 2013 9.030 9.950 9.000 9.760 380,152 +0.78(+8.69%)
Feb 14, 2013 8.600 9.200 8.590 8.980 181,667 +0.41(+4.78%)
Feb 13, 2013 8.290 8.580 8.150 8.570 215,745 +0.31(+3.75%)
Feb 12, 2013 8.360 8.580 8.000 8.260 430,115 +0.36(+4.56%)
Feb 11, 2013 7.950 8.090 7.820 7.900 191,281 +0.03(+0.38%)
Feb 08, 2013 7.420 8.000 7.380 7.870 277,408 +0.47(+6.35%)
Feb 07, 2013 7.320 7.470 7.320 7.400 58,803 +0.02(+0.27%)
Feb 06, 2013 7.430 7.500 7.330 7.380 128,187 +0.11(+1.51%)
Feb 04, 2013 7.270 7.350 7.070 7.270 90,939 +0.01(+0.14%)
Feb 01, 2013 7.330 7.390 7.130 7.260 105,551 +0.00(+0.00%)
Jan 31, 2013 7.200 7.450 7.110 7.260 91,641 +0.06(+0.83%)
Jan 30, 2013 6.960 7.200 6.950 7.200 135,785 +0.23(+3.30%)
Jan 29, 2013 6.830 6.970 6.730 6.970 56,617 +0.15(+2.20%)
Jan 28, 2013 6.780 6.900 6.691 6.820 92,454 +0.02(+0.29%)
Jan 25, 2013 6.710 6.920 6.630 6.800 97,491 +0.10(+1.49%)
Jan 24, 2013 6.580 6.720 6.530 6.700 75,839 +0.08(+1.21%)
Jan 23, 2013 6.540 6.640 6.530 6.620 53,548 +0.09(+1.38%)
Jan 22, 2013 6.300 6.580 6.280 6.530 130,443 +0.23(+3.65%)
Jan 18, 2013 6.280 6.340 6.200 6.300 38,221 +0.04(+0.64%)
Jan 17, 2013 6.150 6.360 6.110 6.260 41,801 +0.18(+2.96%)
Jan 16, 2013 6.400 6.400 6.000 6.080 83,482 -0.25(-3.95%)
Jan 15, 2013 6.040 6.340 6.000 6.330 45,850 +0.24(+3.94%)
Jan 14, 2013 5.990 6.220 5.990 6.090 19,638 +0.01(+0.16%)
Jan 11, 2013 6.100 6.120 5.990 6.080 22,644 -0.02(-0.33%)
Jan 10, 2013 6.270 6.350 6.010 6.100 40,842 -0.12(-1.93%)
Jan 09, 2013 6.230 6.330 6.140 6.220 12,684 -0.04(-0.64%)
Jan 08, 2013 6.180 6.300 6.150 6.260 33,667 +0.10(+1.62%)
Jan 07, 2013 6.160 6.170 6.040 6.160 24,597 +0.01(+0.16%)
Jan 04, 2013 6.180 6.180 5.880 6.150 34,546 +0.00(+0.00%)
Jan 03, 2013 6.220 6.260 6.110 6.150 31,026 -0.05(-0.81%)
Jan 02, 2013 6.110 6.200 5.990 6.200 63,012 +0.25(+4.20%)
Dec 31, 2012 5.960 6.040 5.760 5.950 36,515 -0.05(-0.83%)
Dec 28, 2012 6.040 6.135 5.920 6.000 29,414 -0.11(-1.80%)
Dec 27, 2012 6.040 6.120 5.940 6.110 47,584 +0.04(+0.66%)
Dec 26, 2012 6.180 6.180 6.000 6.070 21,597 -0.03(-0.49%)
Dec 24, 2012 5.830 6.200 5.780 6.100 29,108 +0.26(+4.45%)
Dec 21, 2012 5.880 5.920 5.700 5.840 77,570 -0.04(-0.68%)
Dec 20, 2012 5.970 6.020 5.760 5.880 195,814 -0.14(-2.33%)
Dec 19, 2012 6.000 6.160 5.930 6.020 115,657 +0.01(+0.17%)
Dec 18, 2012 6.180 6.390 5.930 6.010 78,029 -0.21(-3.38%)
Dec 17, 2012 6.340 6.340 6.190 6.220 37,759 -0.12(-1.89%)
Dec 14, 2012 6.530 6.530 6.250 6.340 28,986 -0.15(-2.31%)
Dec 13, 2012 6.370 6.530 6.370 6.490 13,082 +0.08(+1.25%)
Dec 12, 2012 6.600 6.600 6.380 6.410 58,674 -0.17(-2.58%)
Dec 11, 2012 6.640 6.645 6.550 6.580 22,644 -0.05(-0.75%)
Dec 10, 2012 6.620 6.660 6.500 6.630 29,662 +0.01(+0.15%)
Dec 07, 2012 6.700 6.720 6.580 6.620 73,170 -0.07(-1.05%)
Dec 06, 2012 6.640 6.710 6.620 6.690 37,735 +0.01(+0.15%)
Dec 05, 2012 6.670 6.690 6.510 6.680 61,600 +0.04(+0.60%)
Dec 04, 2012 6.580 6.700 6.511 6.640 76,673 +0.10(+1.53%)
Nov 30, 2012 6.550 6.560 6.470 6.540 15,697 -0.01(-0.15%)
Nov 29, 2012 6.450 6.650 6.449 6.550 110,043 +0.15(+2.34%)
Nov 28, 2012 6.400 6.450 6.220 6.400 58,575 +0.01(+0.16%)
Nov 27, 2012 6.380 6.500 6.260 6.390 49,155 -0.03(-0.47%)
Nov 26, 2012 6.250 6.420 6.080 6.420 42,649 +0.13(+2.07%)
Nov 23, 2012 6.160 6.370 6.110 6.290 49,190 +0.13(+2.11%)
Nov 21, 2012 6.180 6.290 6.070 6.160 25,443 +0.12(+1.99%)
Nov 20, 2012 6.040 6.310 6.000 6.040 68,827 +0.02(+0.33%)
Nov 19, 2012 6.000 6.040 5.970 6.020 36,672 +0.09(+1.52%)
Nov 16, 2012 6.030 6.110 5.780 5.930 68,994 -0.07(-1.17%)
Nov 15, 2012 6.160 6.330 5.900 6.000 50,801 -0.21(-3.38%)
Nov 14, 2012 6.720 6.750 6.180 6.210 111,677 -0.21(-3.27%)
Nov 13, 2012 6.660 6.660 6.400 6.420 62,604 -0.25(-3.75%)
Nov 12, 2012 6.730 6.740 6.550 6.670 53,207 +0.01(+0.15%)
Nov 09, 2012 6.510 6.710 6.510 6.660 50,936 +0.12(+1.83%)
Nov 08, 2012 6.500 6.720 6.470 6.540 45,059 +0.05(+0.77%)
Nov 07, 2012 6.430 6.660 6.150 6.490 47,762 -0.14(-2.11%)
Nov 06, 2012 6.390 6.640 6.390 6.630 35,782 +0.14(+2.16%)
Nov 05, 2012 6.400 6.500 6.350 6.490 50,555 +0.10(+1.56%)
Nov 02, 2012 6.370 6.500 6.300 6.390 47,658 +0.12(+1.91%)
Nov 01, 2012 6.490 6.500 6.150 6.270 158,711 -0.19(-2.94%)
Oct 31, 2012 6.300 6.570 6.260 6.460 86,969 +0.24(+3.86%)
Oct 26, 2012 6.200 6.220 6.220 6.220 29,000 +0.05(+0.81%)
Oct 25, 2012 5.960 6.200 5.910 6.170 33,855 +0.23(+3.87%)
Oct 24, 2012 5.980 5.980 5.870 5.940 12,900 -0.04(-0.67%)
Oct 23, 2012 5.850 5.980 5.790 5.980 33,691 +0.01(+0.17%)
Oct 19, 2012 6.020 6.050 5.810 5.970 63,963 -0.06(-1.00%)
Oct 18, 2012 6.020 6.070 5.990 6.030 19,592 +0.01(+0.17%)
Oct 17, 2012 6.000 6.020 5.920 6.020 33,790 +0.02(+0.33%)
Oct 16, 2012 5.730 6.000 5.730 6.000 78,245 +0.25(+4.35%)
Oct 15, 2012 5.710 5.750 5.450 5.750 109,369 +0.00(+0.00%)
Oct 12, 2012 5.830 5.920 5.700 5.750 60,847 -0.12(-2.04%)
Oct 11, 2012 5.950 5.970 5.800 5.870 55,461 -0.07(-1.18%)
Oct 10, 2012 6.000 6.000 5.800 5.940 69,715 -0.05(-0.83%)
Oct 09, 2012 6.000 6.210 5.800 5.990 164,602 +0.05(+0.84%)
Oct 08, 2012 6.540 6.740 5.900 5.940 419,385 -0.74(-11.08%)
Oct 05, 2012 6.600 6.770 6.540 6.680 102,436 +0.09(+1.37%)
Oct 04, 2012 6.680 6.730 6.450 6.590 81,381 -0.10(-1.49%)
Oct 03, 2012 6.750 6.750 6.500 6.690 36,981 -0.04(-0.59%)
Oct 02, 2012 6.700 6.820 6.490 6.730 150,598 +0.04(+0.60%)
Oct 01, 2012 6.360 6.690 6.140 6.690 130,454 +0.30(+4.69%)
Sep 28, 2012 6.490 6.670 6.210 6.390 154,341 -0.13(-1.99%)
Sep 27, 2012 6.570 6.690 6.370 6.520 80,990 +0.00(+0.00%)
Sep 26, 2012 6.560 6.750 6.190 6.520 118,383 +0.00(+0.00%)
Sep 25, 2012 6.840 6.950 6.400 6.520 252,547 -0.27(-3.98%)
Sep 24, 2012 6.850 6.919 6.562 6.790 375,077 +0.09(+1.34%)
Sep 21, 2012 6.450 6.770 6.354 6.700 368,108 +0.47(+7.54%)
Sep 20, 2012 6.040 6.525 5.920 6.230 321,637 +0.18(+2.98%)
Sep 19, 2012 5.790 6.110 5.650 6.050 231,024 +0.20(+3.42%)
Sep 18, 2012 5.950 6.080 5.750 5.850 136,420 +0.00(+0.00%)
Sep 17, 2012 5.730 5.880 5.610 5.850 152,203 +0.12(+2.09%)
Sep 14, 2012 5.700 5.870 5.630 5.730 120,894 +0.13(+2.32%)
Sep 13, 2012 5.400 5.780 5.400 5.600 189,773 +0.20(+3.70%)
Sep 12, 2012 5.460 5.480 5.350 5.400 101,682 +0.04(+0.75%)
Sep 11, 2012 5.320 5.530 5.320 5.360 180,408 +0.04(+0.75%)
Sep 10, 2012 5.000 5.439 4.870 5.320 344,831 +0.35(+7.04%)
Sep 07, 2012 4.910 5.050 4.820 4.970 160,684 +0.15(+3.11%)
Sep 06, 2012 4.850 4.950 4.780 4.820 80,344 +0.05(+1.05%)
Sep 05, 2012 5.000 5.050 4.710 4.770 275,486 -0.13(-2.65%)
Sep 04, 2012 5.000 5.210 4.790 4.900 714,085 +0.28(+6.06%)
Aug 31, 2012 4.640 4.800 4.590 4.620 62,744 +0.00(+0.00%)
Aug 30, 2012 4.650 4.690 4.550 4.620 19,200 +0.01(+0.22%)
Aug 29, 2012 4.600 4.650 4.570 4.610 59,099 +0.14(+3.13%)
Aug 27, 2012 4.450 4.550 4.420 4.470 15,799 +0.02(+0.45%)
Aug 24, 2012 4.500 4.570 4.418 4.450 40,280 -0.10(-2.20%)
Aug 23, 2012 4.470 4.550 4.470 4.550 59,383 +0.07(+1.56%)
Aug 22, 2012 4.500 4.530 4.420 4.480 36,387 +0.00(+0.00%)
Aug 21, 2012 4.510 4.530 4.430 4.480 54,389 -0.03(-0.67%)
Aug 20, 2012 4.480 4.590 4.480 4.510 24,724 +0.00(+0.00%)
Aug 17, 2012 4.610 4.660 4.430 4.510 32,890 -0.08(-1.74%)
Aug 16, 2012 4.500 4.670 4.250 4.590 134,201 +0.05(+1.10%)
Aug 15, 2012 4.630 4.780 4.370 4.540 93,764 -0.16(-3.40%)
Aug 14, 2012 4.990 5.000 4.610 4.700 190,974 -0.40(-7.84%)
Aug 13, 2012 4.900 5.360 4.800 5.100 251,448 +0.60(+13.33%)
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.