Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netsol Tech Inc (NQ: NTWK )

2.590 -0.010 (-0.38%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2021 3.930 4.250 3.930 4.220 33,600 +0.29(+7.38%)
Mar 31, 2021 4.000 4.096 3.840 3.930 54,744 +0.05(+1.29%)
Mar 30, 2021 3.890 4.000 3.800 3.880 20,706 +0.02(+0.52%)
Mar 29, 2021 4.010 4.040 3.800 3.860 51,814 -0.09(-2.28%)
Mar 26, 2021 4.320 4.430 3.950 3.950 76,300 -0.39(-8.99%)
Mar 25, 2021 4.140 4.455 4.100 4.340 30,973 +0.20(+4.83%)
Mar 24, 2021 4.320 4.656 4.140 4.140 40,276 -0.27(-6.12%)
Mar 23, 2021 4.720 4.720 4.340 4.410 61,778 -0.29(-6.17%)
Mar 22, 2021 4.770 4.835 4.700 4.700 16,794 -0.09(-1.88%)
Mar 19, 2021 4.850 4.926 4.660 4.790 27,100 -0.01(-0.21%)
Mar 18, 2021 4.750 4.940 4.730 4.800 33,191 +0.05(+1.05%)
Mar 17, 2021 4.500 4.850 4.400 4.750 124,931 +0.20(+4.40%)
Mar 16, 2021 4.700 4.700 4.530 4.550 10,943 -0.15(-3.19%)
Mar 15, 2021 4.650 4.740 4.500 4.700 35,701 +0.06(+1.29%)
Mar 12, 2021 4.640 4.680 4.570 4.640 10,800 +0.02(+0.43%)
Mar 11, 2021 4.780 4.790 4.470 4.620 42,121 -0.11(-2.33%)
Mar 10, 2021 4.430 4.740 4.422 4.730 24,256 +0.29(+6.53%)
Mar 09, 2021 4.350 4.489 4.350 4.440 21,210 +0.08(+1.90%)
Mar 08, 2021 4.660 4.660 4.330 4.357 73,300 -0.24(-5.28%)
Mar 05, 2021 4.500 4.650 4.312 4.600 55,000 +0.19(+4.31%)
Mar 04, 2021 4.700 4.700 4.320 4.410 59,737 -0.30(-6.37%)
Mar 03, 2021 4.850 4.889 4.660 4.710 21,698 -0.15(-3.09%)
Mar 02, 2021 4.590 4.890 4.500 4.860 48,789 +0.24(+5.19%)
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.