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

Netsol Tech Inc (NQ: NTWK )

2.530 -0.090 (-3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 30, 2020 2.420 2.560 2.350 2.410 81,900 -0.04(-1.63%)
Oct 29, 2020 2.460 2.510 2.400 2.450 78,196 -0.04(-1.61%)
Oct 28, 2020 2.530 2.569 2.430 2.490 111,534 -0.13(-4.96%)
Oct 27, 2020 2.540 2.670 2.540 2.620 51,230 +0.05(+1.95%)
Oct 26, 2020 2.750 2.770 2.520 2.570 87,179 -0.13(-4.81%)
Oct 23, 2020 2.610 2.720 2.590 2.700 79,400 +0.03(+1.12%)
Oct 22, 2020 2.800 2.830 2.530 2.670 395,789 -0.26(-8.87%)
Oct 21, 2020 3.160 3.380 2.820 2.930 4,576,819 +0.08(+2.81%)
Oct 20, 2020 2.890 2.900 2.820 2.850 8,873 -0.07(-2.40%)
Oct 19, 2020 2.860 2.940 2.830 2.920 8,287 +0.07(+2.46%)
Oct 16, 2020 2.880 2.943 2.850 2.850 16,700 -0.03(-1.04%)
Oct 15, 2020 2.870 2.977 2.870 2.880 17,524 -0.02(-0.69%)
Oct 14, 2020 2.988 3.035 2.820 2.900 40,313 -0.10(-3.33%)
Oct 13, 2020 2.960 3.010 2.920 3.000 36,904 +0.01(+0.33%)
Oct 12, 2020 2.910 3.000 2.910 2.990 24,468 +0.07(+2.40%)
Oct 09, 2020 2.886 2.970 2.834 2.920 18,100 +0.01(+0.34%)
Oct 08, 2020 3.058 3.065 2.860 2.910 22,865 -0.11(-3.64%)
Oct 07, 2020 2.960 3.040 2.885 3.020 27,602 +0.06(+2.03%)
Oct 06, 2020 3.050 3.050 2.950 2.960 21,196 -0.09(-2.95%)
Oct 05, 2020 2.930 3.140 2.925 3.050 52,295 +0.10(+3.39%)
Oct 02, 2020 2.830 2.950 2.815 2.950 29,300 +0.07(+2.43%)
Oct 01, 2020 2.900 2.930 2.855 2.880 15,846 -0.05(-1.71%)
Sep 30, 2020 2.900 2.950 2.800 2.930 28,556 +0.03(+1.03%)
Sep 29, 2020 2.830 2.900 2.700 2.900 18,217 +0.03(+1.05%)
Sep 28, 2020 2.800 2.905 2.740 2.870 48,077 +0.19(+7.09%)
Sep 25, 2020 2.760 2.890 2.635 2.680 21,000 -0.08(-2.90%)
Sep 24, 2020 2.930 2.945 2.750 2.760 32,412 -0.17(-5.80%)
Sep 23, 2020 2.920 2.950 2.860 2.930 31,350 +0.01(+0.24%)
Sep 22, 2020 2.974 2.980 2.865 2.923 12,571 -0.05(-1.58%)
Sep 21, 2020 2.960 2.970 2.840 2.970 28,623 +0.02(+0.68%)
Sep 18, 2020 2.950 2.990 2.840 2.950 21,800 +0.00(+0.00%)
Sep 17, 2020 2.800 2.970 2.760 2.950 15,812 +0.11(+3.87%)
Sep 16, 2020 2.820 2.850 2.760 2.840 14,555 -0.05(-1.73%)
Sep 15, 2020 2.750 2.910 2.750 2.890 42,138 +0.16(+5.86%)
Sep 14, 2020 2.730 2.790 2.730 2.730 21,139 +0.00(+0.00%)
Sep 11, 2020 2.790 2.790 2.720 2.730 9,300 -0.02(-0.73%)
Sep 10, 2020 2.880 2.940 2.740 2.750 50,761 -0.09(-3.17%)
Sep 09, 2020 2.960 2.960 2.820 2.840 7,902 -0.05(-1.73%)
Sep 08, 2020 2.860 2.900 2.820 2.890 23,682 +0.07(+2.48%)
Sep 04, 2020 2.925 2.951 2.810 2.820 25,000 -0.14(-4.73%)
Sep 03, 2020 3.000 3.000 2.900 2.960 12,574 -0.02(-0.67%)
Sep 02, 2020 2.990 3.000 2.910 2.980 18,561 +0.07(+2.41%)
Sep 01, 2020 2.950 3.040 2.900 2.910 11,059 -0.04(-1.36%)
Aug 31, 2020 2.970 3.095 2.900 2.950 22,688 +0.02(+0.68%)
Aug 28, 2020 3.000 3.010 2.900 2.930 34,000 -0.01(-0.34%)
Aug 27, 2020 3.010 3.030 2.900 2.940 52,989 -0.09(-2.97%)
Aug 26, 2020 3.060 3.110 2.990 3.030 20,415 -0.02(-0.66%)
Aug 25, 2020 3.010 3.110 3.010 3.050 16,509 +0.00(+0.00%)
Aug 24, 2020 3.010 3.160 2.950 3.050 32,299 +0.01(+0.33%)
Aug 21, 2020 3.050 3.170 2.950 3.040 35,500 +0.02(+0.66%)
Aug 20, 2020 3.000 3.080 2.975 3.020 20,196 -0.03(-0.98%)
Aug 19, 2020 3.010 3.050 2.900 3.050 53,435 +0.04(+1.33%)
Aug 18, 2020 3.050 3.117 3.010 3.010 33,231 -0.05(-1.63%)
Aug 17, 2020 3.045 3.115 3.000 3.060 35,998 +0.05(+1.66%)
Aug 14, 2020 3.010 3.152 3.010 3.010 14,800 -0.05(-1.63%)
Aug 13, 2020 3.160 3.290 3.000 3.060 53,037 -0.05(-1.61%)
Aug 12, 2020 3.230 3.230 3.050 3.110 23,658 -0.04(-1.27%)
Aug 11, 2020 3.200 3.229 3.132 3.150 58,232 -0.05(-1.56%)
Aug 10, 2020 3.180 3.210 3.160 3.200 29,307 -0.01(-0.31%)
Aug 07, 2020 3.200 3.230 3.171 3.210 46,900 -0.04(-1.23%)
Aug 06, 2020 3.290 3.290 3.170 3.250 48,391 +0.02(+0.62%)
Aug 05, 2020 3.250 3.290 3.100 3.230 45,038 -0.04(-1.22%)
Aug 04, 2020 3.200 3.280 3.155 3.270 44,627 +0.12(+3.81%)
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.