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: 3:21 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 (%)
Jul 31, 2017 4.264 4.450 4.264 4.425 7,509 -0.03(-0.56%)
Jul 28, 2017 4.350 4.450 4.300 4.450 14,901 +0.15(+3.49%)
Jul 27, 2017 4.400 4.463 4.300 4.300 16,744 -0.10(-2.27%)
Jul 26, 2017 4.400 4.400 4.250 4.400 26,853 +0.05(+1.15%)
Jul 25, 2017 4.450 4.450 4.350 4.350 14,131 +0.10(+2.35%)
Jul 24, 2017 4.350 4.450 4.200 4.250 7,925 -0.20(-4.49%)
Jul 21, 2017 4.250 4.495 4.250 4.450 34,288 +0.20(+4.71%)
Jul 20, 2017 4.200 4.300 4.200 4.250 8,577 +0.05(+1.19%)
Jul 19, 2017 4.200 4.300 4.200 4.200 25,343 +0.00(+0.00%)
Jul 18, 2017 3.950 4.233 3.950 4.200 48,150 +0.30(+7.69%)
Jul 17, 2017 3.947 4.050 3.900 13,816 -0.15(-3.70%)
Jul 14, 2017 4.000 4.050 4.000 4.050 11,479 +0.05(+1.25%)
Jul 13, 2017 3.900 4.000 3.900 4.000 7,787 +0.00(+0.00%)
Jul 12, 2017 3.900 4.000 3.875 4.000 12,696 +0.20(+5.26%)
Jul 11, 2017 3.900 3.900 3.800 3.800 11,398 -0.15(-3.80%)
Jul 10, 2017 3.900 4.000 3.900 3.950 7,433 +0.05(+1.28%)
Jul 07, 2017 3.800 3.900 3.800 3.900 3,925 +0.00(+0.00%)
Jul 06, 2017 3.875 3.900 3.875 3.900 1,274 +0.05(+1.30%)
Jul 05, 2017 3.850 3.950 3.850 3.850 17,482 -0.10(-2.53%)
Jul 03, 2017 4.000 4.000 3.850 3.950 6,855 +0.00(+0.00%)
Jun 30, 2017 3.950 3.950 3.892 3.950 6,547 +0.05(+1.28%)
Jun 29, 2017 3.869 3.950 3.850 3.900 10,012 +0.00(+0.00%)
Jun 28, 2017 3.850 3.958 3.850 3.900 6,763 -0.05(-1.27%)
Jun 27, 2017 4.000 4.000 3.900 3.950 6,172 +0.00(+0.00%)
Jun 26, 2017 3.996 4.050 3.950 3.950 2,026 -0.05(-1.25%)
Jun 23, 2017 4.000 4.000 3.850 4.000 31,791 -0.02(-0.53%)
Jun 22, 2017 3.950 4.100 3.944 4.021 7,938 -0.03(-0.71%)
Jun 21, 2017 4.000 4.050 3.950 4.050 8,947 +0.10(+2.53%)
Jun 20, 2017 4.000 4.000 3.850 3.950 16,774 -0.10(-2.47%)
Jun 19, 2017 4.100 4.100 3.950 4.050 12,053 +0.00(+0.00%)
Jun 16, 2017 4.100 4.150 4.050 4.050 3,083 -0.05(-1.22%)
Jun 15, 2017 4.050 4.200 4.050 4.100 29,402 +0.05(+1.23%)
Jun 14, 2017 4.050 4.050 3.950 4.050 3,836 -0.05(-1.22%)
Jun 13, 2017 4.000 4.100 4.000 4.100 14,064 +0.10(+2.50%)
Jun 12, 2017 4.045 4.100 3.900 4.000 18,134 -0.10(-2.44%)
Jun 09, 2017 4.100 4.200 4.061 4.100 13,418 +0.05(+1.23%)
Jun 08, 2017 3.950 4.100 3.950 4.050 6,998 +0.05(+1.25%)
Jun 07, 2017 3.950 4.000 3.950 4.000 12,219 +0.00(+0.00%)
Jun 06, 2017 4.000 4.050 4.000 4.000 12,153 +0.00(+0.00%)
Jun 05, 2017 4.000 4.050 4.000 4.000 10,010 -0.05(-1.23%)
Jun 02, 2017 3.950 4.100 3.950 4.050 4,694 +0.05(+1.25%)
Jun 01, 2017 4.012 4.050 3.950 4.000 5,379 -0.05(-1.23%)
May 31, 2017 3.900 4.050 3.900 4.050 11,989 -0.05(-1.22%)
May 30, 2017 3.950 4.200 3.800 4.100 48,300 +0.20(+5.13%)
May 26, 2017 4.000 4.000 3.800 3.900 64,292 -0.13(-3.11%)
May 25, 2017 4.050 4.051 4.000 4.025 16,687 -0.02(-0.62%)
May 24, 2017 4.100 4.100 4.000 4.050 30,736 -0.05(-1.22%)
May 23, 2017 4.150 4.150 4.056 4.100 42,600 -0.15(-3.53%)
May 22, 2017 4.050 4.250 3.900 4.250 231,360 -0.25(-5.56%)
May 19, 2017 4.300 4.500 4.300 4.500 52,566 +0.10(+2.27%)
May 18, 2017 4.400 4.500 4.400 4.400 37,620 +0.00(+0.00%)
May 17, 2017 4.450 4.500 4.400 4.400 50,024 +0.00(+0.00%)
May 16, 2017 4.350 4.450 4.350 4.400 27,170 +0.00(+0.00%)
May 15, 2017 4.500 4.600 4.350 4.400 55,250 -0.30(-6.38%)
May 12, 2017 4.750 4.750 4.600 4.700 30,858 +0.00(+0.00%)
May 11, 2017 4.650 4.705 4.614 4.700 33,095 +0.10(+2.17%)
May 10, 2017 4.600 4.650 4.550 4.600 28,094 +0.00(+0.00%)
May 09, 2017 4.550 4.650 4.550 4.600 25,888 +0.00(+0.00%)
May 08, 2017 4.700 4.700 4.600 4.600 15,446 -0.15(-3.16%)
May 05, 2017 4.650 4.750 4.550 4.750 40,736 +0.03(+0.53%)
May 04, 2017 4.700 4.750 4.650 4.725 10,089 -0.03(-0.53%)
May 03, 2017 4.600 4.900 4.600 4.750 43,926 +0.05(+1.06%)
May 02, 2017 4.650 4.700 4.550 4.700 50,198 +0.05(+1.08%)
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.