Skip to main content

Netsol Tech Inc (NQ: NTWK )

2.770 -0.020 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.765 2.816 2.711 2.790 68,031 +0.02(+0.54%)
Mar 26, 2024 2.640 2.800 2.640 2.775 27,993 +0.05(+2.02%)
Mar 25, 2024 2.845 2.890 2.650 2.720 88,143 -0.13(-4.56%)
Mar 22, 2024 2.870 2.910 2.750 2.850 29,676 -0.06(-2.06%)
Mar 21, 2024 2.850 2.970 2.850 2.910 21,153 +0.06(+2.11%)
Mar 20, 2024 3.020 3.015 2.850 2.850 43,487 -0.15(-5.00%)
Mar 19, 2024 3.030 3.050 3.000 3.000 17,111 -0.01(-0.33%)
Mar 18, 2024 3.030 3.030 2.990 3.010 27,358 +0.00(+0.00%)
Mar 15, 2024 2.990 3.010 2.950 3.010 7,545 +0.00(+0.00%)
Mar 14, 2024 2.960 3.010 2.920 3.010 26,840 +0.09(+3.08%)
Mar 13, 2024 2.840 2.940 2.840 2.920 56,946 +0.08(+2.82%)
Mar 12, 2024 2.890 2.890 2.840 2.840 6,622 -0.04(-1.39%)
Mar 11, 2024 2.850 2.880 2.820 2.880 3,451 +0.03(+1.23%)
Mar 08, 2024 2.810 2.845 2.790 2.845 1,824 +0.06(+1.97%)
Mar 07, 2024 2.790 2.880 2.780 2.790 4,005 -0.07(-2.45%)
Mar 06, 2024 2.860 2.893 2.800 2.860 17,013 +0.01(+0.35%)
Mar 05, 2024 2.850 2.860 2.790 2.850 6,123 -0.02(-0.70%)
Mar 04, 2024 2.850 2.920 2.820 2.870 51,765 +0.04(+1.41%)
Mar 01, 2024 2.800 2.870 2.780 2.830 12,990 +0.05(+1.80%)
Feb 29, 2024 2.800 2.800 2.770 2.780 4,978 -0.07(-2.46%)
Feb 28, 2024 2.900 2.900 2.850 2.850 7,034 -0.01(-0.35%)
Feb 27, 2024 2.910 2.910 2.840 2.860 3,533 -0.01(-0.35%)
Feb 26, 2024 2.700 2.890 2.700 2.870 18,425 +0.10(+3.61%)
Feb 23, 2024 2.820 2.820 2.770 2.770 27,855 -0.10(-3.48%)
Feb 22, 2024 2.970 2.970 2.740 2.870 30,119 -0.06(-2.21%)
Feb 21, 2024 2.970 2.970 2.920 2.935 18,521 +0.02(+0.51%)
Feb 20, 2024 2.760 2.950 2.760 2.920 75,402 +0.05(+1.74%)
Feb 16, 2024 2.690 2.900 2.690 2.870 55,353 +0.17(+6.30%)
Feb 15, 2024 2.740 2.812 2.690 2.700 38,588 -0.07(-2.53%)
Feb 14, 2024 2.820 2.920 2.740 2.770 63,331 -0.05(-1.64%)
Feb 13, 2024 2.590 2.969 2.500 2.816 278,846 +0.52(+22.44%)
Feb 12, 2024 2.260 2.330 2.190 2.300 41,067 +0.03(+1.32%)
Feb 09, 2024 2.210 2.280 2.170 2.270 29,995 +0.14(+6.57%)
Feb 08, 2024 2.140 2.230 2.090 2.130 7,611 -0.06(-2.74%)
Feb 07, 2024 2.160 2.210 2.160 2.190 2,969 -0.01(-0.45%)
Feb 06, 2024 2.220 2.260 2.180 2.200 28,650 +0.05(+2.33%)
Feb 05, 2024 2.250 2.250 2.150 2.150 2,337 -0.10(-4.44%)
Feb 02, 2024 2.240 2.260 2.180 2.250 51,513 +0.08(+3.93%)
Feb 01, 2024 2.105 2.165 2.105 2.165 13,125 +0.10(+4.59%)
Jan 31, 2024 2.060 2.110 2.060 2.070 2,127 +0.01(+0.49%)
Jan 30, 2024 2.125 2.199 2.010 2.060 115,362 -0.13(-5.94%)
Jan 29, 2024 2.201 2.209 1.990 2.190 104,733 +0.11(+5.29%)
Jan 26, 2024 2.050 2.200 2.010 2.080 98,575 -0.08(-3.70%)
Jan 25, 2024 2.210 2.210 2.070 2.160 10,217 +0.08(+3.85%)
Jan 24, 2024 2.160 2.210 2.030 2.080 17,000 -0.11(-5.02%)
Jan 23, 2024 2.190 2.220 2.140 2.190 2,628 +0.03(+1.39%)
Jan 22, 2024 2.230 2.370 2.060 2.160 48,774 -0.11(-4.85%)
Jan 19, 2024 2.290 2.380 2.030 2.270 37,983 +0.06(+2.71%)
Jan 18, 2024 2.540 2.540 2.140 2.210 67,183 -0.22(-9.05%)
Jan 17, 2024 2.480 2.520 2.365 2.430 17,186 -0.06(-2.41%)
Jan 16, 2024 2.478 2.515 2.410 2.490 22,484 +0.01(+0.40%)
Jan 12, 2024 2.410 2.480 2.330 2.480 14,686 +0.04(+1.64%)
Jan 11, 2024 2.330 2.440 2.290 2.440 7,270 +0.07(+2.95%)
Jan 10, 2024 2.470 2.520 2.310 2.370 30,121 -0.01(-0.42%)
Jan 09, 2024 2.230 2.600 2.230 2.380 76,057 +0.22(+10.19%)
Jan 08, 2024 2.130 2.240 2.090 2.160 18,808 +0.05(+2.49%)
Jan 05, 2024 2.070 2.132 2.070 2.107 518 -0.00(-0.12%)
Jan 04, 2024 2.200 2.200 2.100 2.110 15,450 -0.04(-1.86%)
Jan 03, 2024 2.230 2.230 2.130 2.150 3,702 +0.00(+0.00%)
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.