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

Netsol Tech Inc (NQ: NTWK )

2.540 -0.080 (-3.05%)
Streaming Delayed Price Updated: 2:38 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 (%)
Jun 30, 2016 5.900 6.000 5.770 5.840 22,530 -0.02(-0.34%)
Jun 29, 2016 5.720 5.980 5.700 5.860 22,627 +0.17(+2.99%)
Jun 28, 2016 5.440 5.700 5.440 5.690 42,436 +0.27(+4.98%)
Jun 27, 2016 5.680 5.710 5.400 5.420 33,134 -0.27(-4.75%)
Jun 24, 2016 5.700 5.860 5.650 5.690 10,834 -0.16(-2.74%)
Jun 23, 2016 5.830 5.940 5.830 5.850 13,372 +0.05(+0.86%)
Jun 22, 2016 5.850 6.050 5.760 5.800 14,365 -0.11(-1.86%)
Jun 21, 2016 5.940 5.960 5.830 5.910 7,747 -0.11(-1.83%)
Jun 20, 2016 6.210 6.210 6.010 6.020 6,043 -0.06(-0.99%)
Jun 17, 2016 5.670 6.250 5.670 6.080 52,248 +0.39(+6.85%)
Jun 16, 2016 5.680 5.690 5.660 5.690 5,264 +0.01(+0.18%)
Jun 15, 2016 5.750 5.880 5.650 5.680 8,698 +0.00(+0.00%)
Jun 14, 2016 5.660 5.860 5.660 5.680 8,813 +0.01(+0.18%)
Jun 13, 2016 5.930 6.240 5.670 5.670 45,367 -0.33(-5.50%)
Jun 10, 2016 6.020 6.170 5.920 6.000 14,949 -0.09(-1.48%)
Jun 09, 2016 6.150 6.150 6.050 6.090 9,641 -0.05(-0.81%)
Jun 08, 2016 6.110 6.250 6.110 6.140 6,661 -0.01(-0.16%)
Jun 07, 2016 5.890 6.210 5.890 6.150 10,091 +0.21(+3.54%)
Jun 06, 2016 5.880 5.950 5.880 5.940 16,810 +0.04(+0.68%)
Jun 03, 2016 6.070 6.070 5.880 5.900 12,666 -0.06(-1.01%)
Jun 02, 2016 6.230 6.230 5.900 5.960 14,664 -0.11(-1.81%)
Jun 01, 2016 6.010 6.200 5.971 6.070 22,035 +0.12(+2.02%)
May 31, 2016 6.060 6.105 5.790 5.950 30,160 -0.09(-1.49%)
May 27, 2016 6.080 6.040 6.040 6.040 8,900 +0.02(+0.33%)
May 26, 2016 6.160 6.160 6.020 6.020 32,925 -0.17(-2.75%)
May 25, 2016 6.190 6.270 6.120 6.190 4,085 +0.02(+0.32%)
May 24, 2016 6.210 6.400 6.110 6.170 75,392 +0.05(+0.82%)
May 23, 2016 6.260 6.260 6.110 6.120 15,979 -0.15(-2.39%)
May 20, 2016 6.190 6.435 6.190 6.270 8,102 +0.10(+1.62%)
May 19, 2016 6.130 6.200 6.130 6.170 14,130 +0.02(+0.33%)
May 18, 2016 6.060 6.180 6.053 6.150 5,998 +0.03(+0.49%)
May 17, 2016 6.240 6.260 6.043 6.120 43,044 -0.14(-2.24%)
May 16, 2016 6.410 6.530 6.240 6.260 18,253 -0.08(-1.26%)
May 13, 2016 6.280 6.520 6.230 6.340 50,728 +0.01(+0.16%)
May 12, 2016 6.530 6.620 6.290 6.330 65,241 -0.24(-3.58%)
May 11, 2016 6.670 6.740 6.560 6.565 44,974 -0.07(-1.13%)
May 10, 2016 7.270 7.400 6.180 6.640 232,157 -0.32(-4.60%)
May 09, 2016 6.910 7.100 6.900 6.960 18,311 -0.01(-0.14%)
May 06, 2016 6.800 6.990 6.683 6.970 16,643 +0.19(+2.80%)
May 05, 2016 6.843 6.920 6.780 6.780 9,701 -0.02(-0.29%)
May 04, 2016 6.820 6.910 6.770 6.800 8,735 -0.05(-0.73%)
May 03, 2016 6.760 6.890 6.720 6.850 29,879 +0.06(+0.88%)
May 02, 2016 6.810 6.890 6.760 6.790 43,081 -0.08(-1.16%)
Apr 29, 2016 7.260 7.430 6.800 6.870 158,149 -0.36(-4.98%)
Apr 28, 2016 7.320 7.421 7.215 7.230 72,341 -0.18(-2.43%)
Apr 27, 2016 7.300 7.410 7.160 7.410 22,445 +0.03(+0.41%)
Apr 26, 2016 7.200 7.460 7.160 7.380 29,617 +0.14(+1.93%)
Apr 25, 2016 7.340 7.340 7.200 7.240 29,500 -0.10(-1.36%)
Apr 22, 2016 7.290 7.370 7.250 7.340 16,027 +0.04(+0.55%)
Apr 21, 2016 7.150 7.350 7.150 7.300 43,236 +0.12(+1.67%)
Apr 20, 2016 7.170 7.290 7.110 7.180 19,718 +0.04(+0.56%)
Apr 19, 2016 7.220 7.220 7.110 7.140 18,410 -0.02(-0.28%)
Apr 18, 2016 7.080 7.230 7.044 7.160 28,297 +0.05(+0.70%)
Apr 15, 2016 7.170 7.439 7.110 7.110 65,769 -0.06(-0.84%)
Apr 14, 2016 7.080 7.200 7.080 7.170 15,760 +0.09(+1.27%)
Apr 13, 2016 7.070 7.170 7.010 7.080 24,105 +0.08(+1.14%)
Apr 12, 2016 7.190 7.190 6.930 7.000 17,274 +0.03(+0.43%)
Apr 11, 2016 6.890 7.070 6.880 6.970 19,185 +0.06(+0.87%)
Apr 08, 2016 7.180 7.180 6.910 6.910 39,870 -0.22(-3.09%)
Apr 07, 2016 7.110 7.200 7.000 7.130 25,430 +0.02(+0.28%)
Apr 06, 2016 6.900 7.140 6.900 7.110 26,133 +0.25(+3.64%)
Apr 05, 2016 6.982 7.060 6.860 6.860 12,423 -0.11(-1.58%)
Apr 04, 2016 7.010 7.010 6.861 6.970 52,325 +0.00(+0.00%)
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.