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

Netsol Tech Inc (NQ: NTWK )

2.610 -0.040 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2014 5.670 5.820 5.560 5.570 45,896 -0.10(-1.76%)
Jan 30, 2014 5.690 5.840 5.600 5.670 47,140 +0.03(+0.53%)
Jan 29, 2014 5.690 5.750 5.600 5.640 55,360 -0.02(-0.35%)
Jan 28, 2014 5.570 5.750 5.520 5.660 54,301 +0.11(+1.98%)
Jan 27, 2014 5.760 5.800 5.500 5.550 139,945 -0.18(-3.14%)
Jan 24, 2014 6.000 6.050 5.630 5.730 259,731 -0.30(-4.98%)
Jan 23, 2014 6.090 6.100 6.000 6.030 113,973 -0.05(-0.82%)
Jan 22, 2014 6.410 6.410 6.000 6.080 270,552 -0.35(-5.44%)
Jan 21, 2014 6.640 6.840 6.370 6.430 187,820 -0.18(-2.72%)
Jan 17, 2014 6.820 6.610 6.610 6.610 374,200 -0.11(-1.64%)
Jan 16, 2014 6.050 6.750 6.040 6.720 569,375 +0.68(+11.26%)
Jan 15, 2014 5.760 6.080 5.780 6.040 172,699 +0.28(+4.86%)
Jan 14, 2014 5.530 5.830 5.410 5.760 104,439 +0.26(+4.73%)
Jan 13, 2014 5.700 5.700 5.430 5.500 181,625 -0.18(-3.17%)
Jan 10, 2014 5.790 5.840 5.631 5.680 102,239 -0.15(-2.57%)
Jan 09, 2014 5.920 6.015 5.770 5.830 128,373 -0.10(-1.69%)
Jan 08, 2014 5.930 6.090 5.850 5.930 128,598 +0.03(+0.51%)
Jan 07, 2014 5.800 5.900 5.750 5.900 97,844 +0.11(+1.90%)
Jan 06, 2014 5.790 5.870 5.720 5.790 87,871 +0.00(+0.00%)
Jan 03, 2014 6.100 6.105 5.700 5.790 380,117 -0.32(-5.24%)
Jan 02, 2014 5.840 6.150 5.800 6.110 301,209 +0.28(+4.80%)
Dec 31, 2013 5.740 5.830 5.830 5.830 336,800 +0.28(+5.05%)
Dec 30, 2013 5.030 5.600 5.000 5.550 566,206 +0.57(+11.45%)
Dec 27, 2013 4.840 4.980 4.820 4.980 302,108 +0.18(+3.75%)
Dec 26, 2013 4.830 4.860 4.780 4.800 153,822 -0.01(-0.21%)
Dec 24, 2013 4.870 4.890 4.720 4.810 105,607 -0.02(-0.41%)
Dec 23, 2013 4.950 4.950 4.770 4.830 153,413 -0.08(-1.63%)
Dec 20, 2013 4.840 4.960 4.770 4.910 155,656 +0.08(+1.66%)
Dec 19, 2013 4.720 4.890 4.720 4.830 90,417 +0.11(+2.33%)
Dec 18, 2013 4.740 4.840 4.710 4.720 160,597 +0.04(+0.85%)
Dec 17, 2013 4.480 4.690 4.470 4.680 180,031 +0.22(+4.93%)
Dec 16, 2013 4.310 4.570 4.310 4.460 200,865 +0.15(+3.48%)
Dec 13, 2013 4.280 4.360 4.270 4.310 96,277 +0.02(+0.47%)
Dec 12, 2013 4.300 4.380 4.250 4.290 100,326 +0.00(+0.00%)
Dec 11, 2013 4.550 4.620 4.270 4.290 295,942 -0.26(-5.71%)
Dec 10, 2013 4.560 4.680 4.550 4.550 122,659 -0.03(-0.66%)
Dec 09, 2013 4.690 4.730 4.580 4.580 173,816 -0.11(-2.35%)
Dec 06, 2013 4.880 4.900 4.680 4.690 0 -0.13(-2.70%)
Dec 05, 2013 5.000 5.070 4.810 4.820 157,082 -0.18(-3.60%)
Dec 04, 2013 5.040 5.200 5.000 5.000 0 +0.00(+0.00%)
Dec 03, 2013 5.130 5.130 5.000 5.000 0 -0.15(-2.91%)
Dec 02, 2013 5.080 5.340 4.990 5.150 0 +0.08(+1.58%)
Nov 29, 2013 4.900 5.100 4.900 5.070 0 +0.14(+2.84%)
Nov 27, 2013 4.820 4.980 4.780 4.930 0 +0.14(+2.92%)
Nov 26, 2013 4.800 4.840 4.670 4.790 0 +0.00(+0.00%)
Nov 25, 2013 4.950 4.960 4.770 4.790 0 -0.16(-3.23%)
Nov 22, 2013 5.020 5.140 4.900 4.950 0 -0.08(-1.59%)
Nov 21, 2013 5.180 5.180 4.890 5.030 0 -0.15(-2.90%)
Nov 20, 2013 5.210 5.300 5.140 5.180 0 -0.04(-0.77%)
Nov 19, 2013 5.290 5.319 5.220 5.220 0 -0.07(-1.32%)
Nov 18, 2013 5.320 5.371 5.290 5.290 0 +0.02(+0.38%)
Nov 15, 2013 5.200 5.300 5.160 5.270 0 +0.11(+2.13%)
Nov 14, 2013 5.130 5.310 5.130 5.160 0 +0.05(+0.98%)
Nov 12, 2013 5.260 5.370 5.100 5.110 0 -0.06(-1.16%)
Nov 11, 2013 5.430 5.470 5.160 5.170 0 -0.06(-1.15%)
Nov 08, 2013 5.980 5.980 5.090 5.230 0 -2.25(-30.08%)
Nov 07, 2013 7.550 7.600 7.440 7.480 194,500 -0.02(-0.27%)
Nov 06, 2013 7.530 7.650 7.480 7.500 115,843 +0.00(+0.00%)
Nov 05, 2013 7.640 7.690 7.460 7.500 0 -0.14(-1.83%)
Nov 04, 2013 7.740 7.806 7.560 7.640 0 -0.13(-1.67%)
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.