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 (%)
Sep 29, 2017 3.500 3.650 3.500 3.500 34,232 +0.05(+1.45%)
Sep 28, 2017 3.600 3.800 3.300 3.450 124,077 -0.50(-12.66%)
Sep 27, 2017 3.950 4.050 3.900 3.950 25,018 +0.10(+2.60%)
Sep 26, 2017 4.050 4.100 3.850 3.850 40,123 -0.20(-4.94%)
Sep 25, 2017 4.100 4.200 4.050 4.050 29,479 -0.05(-1.22%)
Sep 22, 2017 4.100 4.150 4.050 4.100 14,739 +0.00(+0.00%)
Sep 21, 2017 4.110 4.110 4.050 4.100 12,464 +0.05(+1.23%)
Sep 20, 2017 4.150 4.250 4.050 4.050 11,688 -0.05(-1.22%)
Sep 19, 2017 4.099 4.100 4.050 4.100 29,877 +0.05(+1.23%)
Sep 18, 2017 4.100 4.187 4.050 4.050 16,934 -0.05(-1.22%)
Sep 15, 2017 4.100 4.189 4.100 4.100 6,389 +0.00(+0.00%)
Sep 14, 2017 4.200 4.250 4.100 4.100 40,532 -0.15(-3.53%)
Sep 13, 2017 4.250 4.350 4.150 4.250 25,775 +0.00(+0.00%)
Sep 12, 2017 4.450 4.450 4.200 4.250 34,749 -0.15(-3.41%)
Sep 11, 2017 4.400 4.438 4.250 4.400 34,816 +0.20(+4.76%)
Sep 08, 2017 4.350 4.400 4.200 4.200 887 +0.00(+0.00%)
Sep 07, 2017 4.350 4.500 4.200 4.200 51,779 -0.10(-2.33%)
Sep 06, 2017 4.351 4.425 4.300 4.300 13,931 -0.05(-1.15%)
Sep 05, 2017 4.400 4.500 4.350 4.350 11,859 -0.10(-2.25%)
Sep 01, 2017 4.507 4.600 4.400 4.450 13,941 -0.05(-1.11%)
Aug 31, 2017 4.600 4.600 4.500 4.500 3,732 +0.05(+1.12%)
Aug 30, 2017 4.600 4.600 4.450 4.450 9,525 +0.00(+0.00%)
Aug 29, 2017 4.350 4.600 4.350 4.450 9,883 -0.05(-1.11%)
Aug 28, 2017 4.500 4.550 4.450 4.500 17,682 +0.20(+4.65%)
Aug 25, 2017 4.350 4.450 4.250 4.300 10,489 +0.05(+1.18%)
Aug 24, 2017 4.346 4.350 4.250 4.250 5,646 +0.00(+0.00%)
Aug 23, 2017 4.150 4.362 4.150 4.250 38,482 +0.15(+3.66%)
Aug 22, 2017 4.200 4.200 4.100 4.100 14,936 +0.00(+0.00%)
Aug 21, 2017 4.450 4.450 4.050 4.100 45,105 -0.30(-6.82%)
Aug 18, 2017 4.600 4.600 4.350 4.400 28,190 -0.05(-1.12%)
Aug 17, 2017 4.500 4.700 4.450 4.450 18,984 -0.10(-2.20%)
Aug 16, 2017 4.500 4.650 4.500 4.550 22,200 +0.10(+2.25%)
Aug 15, 2017 4.800 4.800 4.450 4.450 21,259 -0.10(-2.20%)
Aug 14, 2017 4.594 4.800 4.400 4.550 37,326 +0.15(+3.41%)
Aug 11, 2017 4.450 4.450 4.350 4.400 61,847 +0.05(+1.15%)
Aug 10, 2017 4.500 4.500 4.350 4.350 38,302 -0.10(-2.25%)
Aug 09, 2017 4.650 4.650 4.400 4.450 25,046 +0.05(+1.14%)
Aug 08, 2017 4.550 4.550 4.350 4.400 23,075 -0.05(-1.12%)
Aug 07, 2017 4.515 4.542 4.450 4.450 7,955 +0.00(+0.00%)
Aug 04, 2017 4.750 4.750 4.450 4.450 17,223 -0.10(-2.20%)
Aug 03, 2017 4.450 4.876 4.400 4.550 95,726 -0.03(-0.55%)
Aug 02, 2017 4.450 4.600 4.300 4.575 57,138 +0.12(+2.81%)
Aug 01, 2017 4.445 4.461 4.375 4.450 5,849 +0.03(+0.56%)
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%)
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.