Canada markets open in 2 hours 7 minutes

NetSol Technologies, Inc. (NTWK)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.7600+0.0100 (+0.36%)
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.73002.76002.68002.76002.76007,300
Apr 23, 20242.64002.75002.64002.75002.75007,700
Apr 22, 20242.66002.75002.63002.66002.66002,600
Apr 19, 20242.71002.71002.61002.61002.610012,500
Apr 18, 20242.66002.72002.66002.68002.68007,200
Apr 17, 20242.70002.72002.66002.67002.67001,600
Apr 16, 20242.61002.72002.61002.71002.710021,200
Apr 15, 20242.65002.70002.65002.65002.650011,800
Apr 12, 20242.70002.78002.66002.69002.690010,900
Apr 11, 20242.78002.82002.71002.73002.730025,000
Apr 10, 20242.81002.82002.70002.72002.720010,500
Apr 09, 20242.90002.90002.75002.77002.770018,400
Apr 08, 20242.95002.95002.84002.88002.880027,900
Apr 05, 20242.89002.95002.84002.93002.930050,900
Apr 04, 20242.88002.95002.87002.91002.910037,200
Apr 03, 20242.82002.92002.77002.92002.920025,700
Apr 02, 20242.84002.87002.75002.85002.850067,400
Apr 01, 20242.77002.82002.77002.78002.780019,100
Mar 28, 20242.81002.85002.71002.77002.770034,300
Mar 27, 20242.77002.82002.71002.79002.790068,000
Mar 26, 20242.64002.80002.64002.78002.780028,000
Mar 25, 20242.85002.89002.64002.72002.720088,100
Mar 22, 20242.87002.91002.75002.85002.850029,700
Mar 21, 20242.85002.97002.85002.91002.910021,200
Mar 20, 20243.02003.02002.85002.85002.850043,500
Mar 19, 20243.03003.05003.00003.00003.000017,100
Mar 18, 20243.03003.03002.99003.01003.010027,400
Mar 15, 20242.99003.01002.95003.01003.01007,500
Mar 14, 20242.96003.01002.92003.01003.010026,800
Mar 13, 20242.84002.94002.84002.92002.920056,900
Mar 12, 20242.89002.89002.84002.84002.84006,600
Mar 11, 20242.85002.88002.82002.88002.88003,500
Mar 08, 20242.81002.85002.79002.85002.85001,800
Mar 07, 20242.79002.88002.78002.79002.79004,000
Mar 06, 20242.86002.89002.80002.86002.860017,000
Mar 05, 20242.85002.86002.79002.85002.85006,100
Mar 04, 20242.85002.92002.82002.87002.870051,800
Mar 01, 20242.80002.87002.78002.83002.830013,000
Feb 29, 20242.80002.80002.77002.78002.78005,000
Feb 28, 20242.90002.90002.85002.85002.85007,000
Feb 27, 20242.91002.91002.84002.86002.86003,500
Feb 26, 20242.70002.89002.70002.87002.870018,400
Feb 23, 20242.82002.82002.77002.77002.770027,900
Feb 22, 20242.97002.97002.74002.87002.870030,100
Feb 21, 20242.97002.97002.92002.94002.940018,500
Feb 20, 20242.76002.95002.76002.92002.920075,400
Feb 16, 20242.69002.90002.69002.87002.870055,400
Feb 15, 20242.74002.81002.69002.70002.700038,600
Feb 14, 20242.82002.92002.74002.77002.770063,300
Feb 13, 20242.59002.97002.50002.82002.8200279,400
Feb 12, 20242.26002.33002.19002.30002.300041,100
Feb 09, 20242.21002.28002.17002.27002.270030,000
Feb 08, 20242.14002.23002.09002.13002.13007,600
Feb 07, 20242.16002.21002.16002.19002.19003,000
Feb 06, 20242.22002.26002.18002.20002.200028,700
Feb 05, 20242.25002.25002.15002.15002.15002,300
Feb 02, 20242.24002.26002.18002.25002.250051,500
Feb 01, 20242.11002.17002.11002.17002.170013,100
Jan 31, 20242.06002.11002.06002.07002.07002,100
Jan 30, 20242.13002.20002.01002.06002.0600115,400
Jan 29, 20242.20002.21001.99002.19002.1900104,700
Jan 26, 20242.05002.20002.01002.08002.080098,600
Jan 25, 20242.21002.21002.07002.16002.160010,200
Jan 24, 20242.16002.21002.03002.08002.080017,000
Jan 23, 20242.19002.22002.14002.19002.19002,600
Jan 22, 20242.23002.37002.06002.16002.160048,800
Jan 19, 20242.29002.38002.03002.27002.270038,000
Jan 18, 20242.54002.54002.14002.21002.210067,200
Jan 17, 20242.48002.52002.37002.43002.430017,200
Jan 16, 20242.48002.52002.41002.49002.490022,500
Jan 12, 20242.41002.48002.33002.48002.480014,700
Jan 11, 20242.33002.44002.29002.44002.44007,300
Jan 10, 20242.47002.52002.31002.37002.370030,100
Jan 09, 20242.23002.60002.23002.38002.380076,100
Jan 08, 20242.13002.24002.09002.16002.160018,800
Jan 05, 20242.07002.13002.07002.11002.1100500
Jan 04, 20242.20002.20002.10002.11002.110015,500
Jan 03, 20242.23002.23002.13002.15002.15003,700
Jan 02, 20242.15002.20002.15002.15002.150012,400
Dec 29, 20232.15002.20002.15002.20002.20001,400
Dec 28, 20232.15002.22002.15002.22002.22004,600
Dec 27, 20232.04002.14002.04002.13002.130011,100
Dec 26, 20232.08002.22002.08002.08002.080011,800
Dec 22, 20232.11002.22002.10002.13002.13007,400
Dec 21, 20232.13002.17002.13002.13002.13004,800
Dec 20, 20232.19002.32002.14002.25002.250011,800
Dec 19, 20232.06002.19002.06002.19002.19005,200
Dec 18, 20232.07002.12002.02002.06002.060010,000
Dec 15, 20232.17002.23002.09002.09002.090021,200
Dec 14, 20232.03002.19002.03002.18002.18005,800
Dec 13, 20232.19002.30002.12002.12002.12002,800
Dec 12, 20232.19002.33002.10002.14002.14006,800
Dec 11, 20232.12002.35002.12002.21002.210017,400
Dec 08, 20232.06002.19002.02002.11002.110015,000
Dec 07, 20231.99002.05001.99002.01002.01006,200
Dec 06, 20232.00002.05001.99002.05002.05003,300
Dec 05, 20231.95002.06001.95002.03002.03006,000
Dec 04, 20232.07002.07001.94001.96001.960012,700
Dec 01, 20232.15002.17002.15002.17002.17001,800
Nov 30, 20232.20002.20002.09002.20002.20001,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...