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 (%)
Sep 28, 2018 6.700 6.730 6.600 6.600 40,000 +0.00(+0.00%)
Sep 27, 2018 6.600 6.750 6.250 6.600 42,586 -0.05(-0.75%)
Sep 26, 2018 6.950 6.950 5.950 6.650 252,931 +0.00(+0.00%)
Sep 25, 2018 6.800 6.800 6.460 6.650 104,118 -0.15(-2.21%)
Sep 24, 2018 6.850 6.850 6.530 6.800 96,700 +0.50(+7.94%)
Sep 21, 2018 5.950 6.300 5.950 6.300 57,500 +0.25(+4.13%)
Sep 20, 2018 5.920 6.062 5.900 6.050 38,763 +0.15(+2.54%)
Sep 19, 2018 5.800 5.900 5.800 5.900 14,970 +0.15(+2.61%)
Sep 18, 2018 5.700 5.800 5.700 5.750 9,400 +0.05(+0.88%)
Sep 17, 2018 5.850 5.850 5.700 5.700 10,595 -0.10(-1.72%)
Sep 14, 2018 5.750 5.950 5.700 5.800 15,000 +0.05(+0.87%)
Sep 13, 2018 5.850 5.850 5.750 5.750 23,790 -0.05(-0.86%)
Sep 12, 2018 6.000 6.000 5.800 5.800 17,694 -0.15(-2.52%)
Sep 11, 2018 5.900 6.000 5.800 5.950 21,865 +0.08(+1.28%)
Sep 10, 2018 6.000 6.012 5.808 5.875 18,295 -0.08(-1.26%)
Sep 07, 2018 6.100 6.100 5.950 5.950 42,000 -0.10(-1.65%)
Sep 06, 2018 5.950 6.100 5.900 6.050 36,393 +0.15(+2.54%)
Sep 05, 2018 5.900 5.900 5.850 5.900 11,712 +0.00(+0.00%)
Sep 04, 2018 5.890 5.900 5.850 5.900 16,673 +0.00(+0.00%)
Aug 31, 2018 5.900 5.900 5.900 0 -0.05(-0.84%)
Aug 30, 2018 5.950 5.950 5.850 5.950 21,657 +0.05(+0.85%)
Aug 29, 2018 5.850 5.950 5.850 5.900 12,693 +0.10(+1.72%)
Aug 28, 2018 5.750 5.800 5.722 5.800 5,382 +0.10(+1.75%)
Aug 27, 2018 5.650 5.850 5.650 5.700 32,285 +0.05(+0.88%)
Aug 24, 2018 5.600 5.700 5.550 5.650 24,700 +0.00(+0.00%)
Aug 23, 2018 5.600 5.650 5.500 5.650 56,529 -0.05(-0.88%)
Aug 22, 2018 5.700 5.700 5.650 5.700 4,983 +0.05(+0.88%)
Aug 21, 2018 5.700 5.700 5.650 5.650 5,141 -0.05(-0.88%)
Aug 20, 2018 5.650 5.800 5.650 5.700 7,241 +0.00(+0.00%)
Aug 17, 2018 5.800 5.800 5.650 5.700 18,000 -0.05(-0.87%)
Aug 16, 2018 5.800 5.800 5.750 5.750 17,595 -0.02(-0.37%)
Aug 15, 2018 5.850 5.879 5.701 5.771 27,974 -0.13(-2.18%)
Aug 14, 2018 5.850 5.900 5.750 5.900 27,279 +0.05(+0.85%)
Aug 13, 2018 5.950 5.950 5.800 5.850 40,741 -0.05(-0.85%)
Aug 10, 2018 6.050 6.075 5.850 5.900 28,900 -0.10(-1.67%)
Aug 09, 2018 6.100 6.200 5.800 6.000 251,870 +0.00(+0.00%)
Aug 08, 2018 5.900 6.000 5.900 6.000 6,393 +0.05(+0.84%)
Aug 07, 2018 6.000 6.000 5.920 5.950 12,878 +0.05(+0.85%)
Aug 06, 2018 6.000 6.049 5.900 5.900 36,839 +0.05(+0.85%)
Aug 03, 2018 5.990 5.990 5.840 5.850 16,000 +0.05(+0.86%)
Aug 02, 2018 5.700 5.850 5.700 5.800 27,888 +0.05(+0.87%)
Aug 01, 2018 5.679 5.750 5.662 5.750 12,218 +0.10(+1.77%)
Jul 31, 2018 5.650 5.750 5.600 5.650 40,035 +0.00(+0.00%)
Jul 30, 2018 5.750 5.750 5.650 5.650 8,327 -0.05(-0.88%)
Jul 27, 2018 5.690 5.750 5.650 5.700 8,300 +0.05(+0.88%)
Jul 26, 2018 5.650 5.750 5.600 5.650 9,762 -0.05(-0.88%)
Jul 25, 2018 5.550 5.700 5.550 5.700 16,433 +0.15(+2.70%)
Jul 24, 2018 5.450 5.650 5.431 5.550 30,107 +0.10(+1.83%)
Jul 23, 2018 5.600 5.600 5.450 5.450 45,049 -0.20(-3.54%)
Jul 20, 2018 5.715 5.715 5.625 5.650 3,452 +0.00(+0.00%)
Jul 19, 2018 5.750 5.750 5.650 5.650 9,851 -0.05(-0.88%)
Jul 18, 2018 5.600 5.700 5.600 5.700 4,582 +0.00(+0.00%)
Jul 17, 2018 5.700 5.750 5.600 5.700 6,182 -0.05(-0.87%)
Jul 16, 2018 5.750 5.750 5.650 5.750 12,047 +0.05(+0.88%)
Jul 13, 2018 5.600 5.700 5.600 5.700 5,205 +0.05(+0.88%)
Jul 12, 2018 5.650 5.700 5.625 5.650 12,723 -0.05(-0.88%)
Jul 11, 2018 5.600 5.700 5.600 5.700 4,959 +0.05(+0.88%)
Jul 10, 2018 5.550 5.750 5.550 5.650 16,969 +0.05(+0.89%)
Jul 09, 2018 5.695 5.750 5.551 5.600 31,473 -0.05(-0.88%)
Jul 06, 2018 5.700 5.700 5.600 5.650 20,082 +0.00(+0.00%)
Jul 05, 2018 5.700 5.950 5.643 5.650 38,690 -0.05(-0.88%)
Jul 03, 2018 5.700 5.700 5.700 0 +0.15(+2.70%)
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.