UK markets closed

NetSol Technologies, Inc. (NTWK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.7500+0.0900 (+3.38%)
At close: 03:53PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.69002.79032.63502.75002.750013,803
25 Apr 20242.68002.78002.68002.78002.78009,300
24 Apr 20242.73002.76002.68002.76002.76007,300
23 Apr 20242.64002.75002.64002.75002.75007,700
22 Apr 20242.66002.75002.63002.66002.66002,600
19 Apr 20242.71002.71002.61002.61002.610012,500
18 Apr 20242.66002.72002.66002.68002.68007,200
17 Apr 20242.70002.72002.66002.67002.67001,600
16 Apr 20242.61002.72002.61002.71002.710021,200
15 Apr 20242.65002.70002.65002.65002.650011,800
12 Apr 20242.70002.78002.66002.69002.690010,900
11 Apr 20242.78002.82002.71002.73002.730025,000
10 Apr 20242.81002.82002.70002.72002.720010,500
09 Apr 20242.90002.90002.75002.77002.770018,400
08 Apr 20242.95002.95002.84002.88002.880027,900
05 Apr 20242.89002.95002.84002.93002.930050,900
04 Apr 20242.88002.95002.87002.91002.910037,200
03 Apr 20242.82002.92002.77002.92002.920025,700
02 Apr 20242.84002.87002.75002.85002.850067,400
01 Apr 20242.77002.82002.77002.78002.780019,100
28 Mar 20242.81002.85002.71002.77002.770034,300
27 Mar 20242.77002.82002.71002.79002.790068,000
26 Mar 20242.64002.80002.64002.78002.780028,000
25 Mar 20242.85002.89002.64002.72002.720088,100
22 Mar 20242.87002.91002.75002.85002.850029,700
21 Mar 20242.85002.97002.85002.91002.910021,200
20 Mar 20243.02003.02002.85002.85002.850043,500
19 Mar 20243.03003.05003.00003.00003.000017,100
18 Mar 20243.03003.03002.99003.01003.010027,400
15 Mar 20242.99003.01002.95003.01003.01007,500
14 Mar 20242.96003.01002.92003.01003.010026,800
13 Mar 20242.84002.94002.84002.92002.920056,900
12 Mar 20242.89002.89002.84002.84002.84006,600
11 Mar 20242.85002.88002.82002.88002.88003,500
08 Mar 20242.81002.85002.79002.85002.85001,800
07 Mar 20242.79002.88002.78002.79002.79004,000
06 Mar 20242.86002.89002.80002.86002.860017,000
05 Mar 20242.85002.86002.79002.85002.85006,100
04 Mar 20242.85002.92002.82002.87002.870051,800
01 Mar 20242.80002.87002.78002.83002.830013,000
29 Feb 20242.80002.80002.77002.78002.78005,000
28 Feb 20242.90002.90002.85002.85002.85007,000
27 Feb 20242.91002.91002.84002.86002.86003,500
26 Feb 20242.70002.89002.70002.87002.870018,400
23 Feb 20242.82002.82002.77002.77002.770027,900
22 Feb 20242.97002.97002.74002.87002.870030,100
21 Feb 20242.97002.97002.92002.94002.940018,500
20 Feb 20242.76002.95002.76002.92002.920075,400
16 Feb 20242.69002.90002.69002.87002.870055,400
15 Feb 20242.74002.81002.69002.70002.700038,600
14 Feb 20242.82002.92002.74002.77002.770063,300
13 Feb 20242.59002.97002.50002.82002.8200279,400
12 Feb 20242.26002.33002.19002.30002.300041,100
09 Feb 20242.21002.28002.17002.27002.270030,000
08 Feb 20242.14002.23002.09002.13002.13007,600
07 Feb 20242.16002.21002.16002.19002.19003,000
06 Feb 20242.22002.26002.18002.20002.200028,700
05 Feb 20242.25002.25002.15002.15002.15002,300
02 Feb 20242.24002.26002.18002.25002.250051,500
01 Feb 20242.11002.17002.11002.17002.170013,100
31 Jan 20242.06002.11002.06002.07002.07002,100
30 Jan 20242.13002.20002.01002.06002.0600115,400
29 Jan 20242.20002.21001.99002.19002.1900104,700
26 Jan 20242.05002.20002.01002.08002.080098,600
25 Jan 20242.21002.21002.07002.16002.160010,200
24 Jan 20242.16002.21002.03002.08002.080017,000
23 Jan 20242.19002.22002.14002.19002.19002,600
22 Jan 20242.23002.37002.06002.16002.160048,800
19 Jan 20242.29002.38002.03002.27002.270038,000
18 Jan 20242.54002.54002.14002.21002.210067,200
17 Jan 20242.48002.52002.37002.43002.430017,200
16 Jan 20242.48002.52002.41002.49002.490022,500
12 Jan 20242.41002.48002.33002.48002.480014,700
11 Jan 20242.33002.44002.29002.44002.44007,300
10 Jan 20242.47002.52002.31002.37002.370030,100
09 Jan 20242.23002.60002.23002.38002.380076,100
08 Jan 20242.13002.24002.09002.16002.160018,800
05 Jan 20242.07002.13002.07002.11002.1100500
04 Jan 20242.20002.20002.10002.11002.110015,500
03 Jan 20242.23002.23002.13002.15002.15003,700
02 Jan 20242.15002.20002.15002.15002.150012,400
29 Dec 20232.15002.20002.15002.20002.20001,400
28 Dec 20232.15002.22002.15002.22002.22004,600
27 Dec 20232.04002.14002.04002.13002.130011,100
26 Dec 20232.08002.22002.08002.08002.080011,800
22 Dec 20232.11002.22002.10002.13002.13007,400
21 Dec 20232.13002.17002.13002.13002.13004,800
20 Dec 20232.19002.32002.14002.25002.250011,800
19 Dec 20232.06002.19002.06002.19002.19005,200
18 Dec 20232.07002.12002.02002.06002.060010,000
15 Dec 20232.17002.23002.09002.09002.090021,200
14 Dec 20232.03002.19002.03002.18002.18005,800
13 Dec 20232.19002.30002.12002.12002.12002,800
12 Dec 20232.19002.33002.10002.14002.14006,800
11 Dec 20232.12002.35002.12002.21002.210017,400
08 Dec 20232.06002.19002.02002.11002.110015,000
07 Dec 20231.99002.05001.99002.01002.01006,200
06 Dec 20232.00002.05001.99002.05002.05003,300
05 Dec 20231.95002.06001.95002.03002.03006,000
04 Dec 20232.07002.07001.94001.96001.960012,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...