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 (%)
Jun 30, 2021 5.000 5.002 4.660 4.710 39,520 -0.28(-5.61%)
Jun 29, 2021 4.840 5.100 4.772 4.990 85,051 +0.15(+3.10%)
Jun 28, 2021 4.850 4.880 4.810 4.840 25,771 -0.03(-0.62%)
Jun 25, 2021 4.800 4.940 4.700 4.870 60,177 +0.12(+2.53%)
Jun 24, 2021 4.710 4.810 4.700 4.750 10,785 -0.05(-1.04%)
Jun 23, 2021 4.790 4.800 4.660 4.800 9,065 +0.03(+0.63%)
Jun 22, 2021 4.760 4.880 4.750 4.770 5,424 -0.10(-2.05%)
Jun 21, 2021 4.950 4.950 4.700 4.870 15,466 -0.01(-0.20%)
Jun 18, 2021 4.780 4.940 4.770 4.880 17,682 +0.10(+2.09%)
Jun 17, 2021 4.830 4.850 4.690 4.780 24,962 +0.09(+1.92%)
Jun 16, 2021 4.795 4.795 4.660 4.690 13,008 -0.08(-1.68%)
Jun 15, 2021 4.940 4.940 4.750 4.770 21,703 -0.12(-2.45%)
Jun 14, 2021 5.020 5.043 4.850 4.890 20,813 -0.05(-1.01%)
Jun 11, 2021 4.770 4.990 4.702 4.940 24,476 +0.26(+5.56%)
Jun 10, 2021 4.960 5.000 4.650 4.680 9,624 -0.21(-4.29%)
Jun 09, 2021 4.940 5.000 4.860 4.890 27,946 -0.02(-0.41%)
Jun 08, 2021 4.920 5.070 4.790 4.910 52,487 -0.03(-0.61%)
Jun 07, 2021 4.650 5.000 4.640 4.940 97,188 +0.36(+7.86%)
Jun 04, 2021 4.520 4.720 4.490 4.580 15,557 +0.07(+1.55%)
Jun 03, 2021 4.600 4.730 4.480 4.510 12,539 -0.10(-2.17%)
Jun 02, 2021 4.670 4.690 4.590 4.610 15,006 -0.03(-0.65%)
Jun 01, 2021 4.600 4.740 4.420 4.640 30,591 +0.01(+0.22%)
May 28, 2021 4.730 4.800 4.590 4.630 23,490 -0.07(-1.49%)
May 27, 2021 4.620 4.800 4.580 4.700 32,801 +0.14(+3.07%)
May 26, 2021 4.430 4.630 4.430 4.560 19,244 +0.13(+2.93%)
May 25, 2021 4.540 4.680 4.400 4.430 56,667 -0.11(-2.42%)
May 24, 2021 4.510 4.680 4.490 4.540 85,402 -0.29(-6.00%)
May 21, 2021 4.260 4.830 4.160 4.830 105,682 +0.67(+16.11%)
May 20, 2021 4.110 4.260 4.052 4.160 44,094 +0.05(+1.22%)
May 19, 2021 4.016 4.200 4.000 4.110 35,585 +0.06(+1.48%)
May 18, 2021 4.200 4.200 3.970 4.050 46,257 -0.13(-3.11%)
May 17, 2021 3.760 4.200 3.710 4.180 72,063 +0.40(+10.58%)
May 14, 2021 3.950 3.982 3.780 3.780 12,286 -0.06(-1.56%)
May 13, 2021 4.090 4.090 3.830 3.840 42,198 -0.03(-0.65%)
May 12, 2021 4.200 4.280 3.840 3.865 39,519 -0.24(-5.96%)
May 11, 2021 4.110 4.230 4.010 4.110 27,139 +0.03(+0.74%)
May 10, 2021 4.250 4.410 4.060 4.080 83,633 -0.17(-4.00%)
May 07, 2021 4.260 4.311 4.150 4.250 15,398 +0.01(+0.24%)
May 06, 2021 4.390 4.480 4.200 4.240 64,244 -0.15(-3.42%)
May 05, 2021 4.400 4.580 4.301 4.390 45,082 +0.01(+0.23%)
May 04, 2021 4.450 4.460 4.300 4.380 111,978 -0.11(-2.45%)
May 03, 2021 4.450 4.540 4.370 4.490 64,611 +0.14(+3.22%)
Apr 30, 2021 4.660 4.810 4.340 4.350 174,500 -0.35(-7.45%)
Apr 29, 2021 5.030 5.040 4.640 4.700 98,883 -0.29(-5.81%)
Apr 28, 2021 5.020 5.150 4.600 4.990 977,403 -0.41(-7.59%)
Apr 27, 2021 4.670 6.120 4.640 5.400 20,736,350 +1.09(+25.29%)
Apr 26, 2021 4.340 4.540 4.270 4.310 7,348 -0.03(-0.69%)
Apr 23, 2021 4.460 4.460 4.270 4.340 14,100 -0.08(-1.92%)
Apr 22, 2021 4.420 4.491 4.254 4.425 10,447 +0.00(+0.11%)
Apr 21, 2021 4.290 4.490 4.170 4.420 5,850 +0.09(+2.08%)
Apr 20, 2021 4.320 4.420 4.160 4.330 9,324 -0.01(-0.23%)
Apr 19, 2021 4.480 4.590 4.340 4.340 17,000 -0.16(-3.56%)
Apr 16, 2021 4.447 4.670 4.447 4.500 16,500 -0.08(-1.75%)
Apr 15, 2021 4.640 4.700 4.470 4.580 12,593 -0.14(-2.97%)
Apr 14, 2021 4.910 4.910 4.485 4.720 24,791 -0.12(-2.48%)
Apr 13, 2021 4.700 4.840 4.570 4.840 46,045 +0.14(+2.98%)
Apr 12, 2021 4.260 4.720 4.120 4.700 44,801 +0.39(+9.05%)
Apr 09, 2021 4.350 4.350 4.180 4.310 16,500 -0.09(-2.05%)
Apr 08, 2021 4.270 4.460 4.270 4.400 31,111 -0.01(-0.23%)
Apr 07, 2021 4.440 4.550 4.410 4.410 7,824 -0.18(-3.92%)
Apr 06, 2021 4.460 4.610 4.350 4.590 31,977 +0.01(+0.22%)
Apr 05, 2021 4.250 4.580 4.180 4.580 41,975 +0.36(+8.53%)
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.