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 (%)
Nov 30, 2016 5.800 5.800 5.650 5.700 25,545 +0.00(+0.00%)
Nov 29, 2016 5.650 5.700 5.632 5.700 35,241 +0.10(+1.79%)
Nov 28, 2016 5.700 5.700 5.600 5.600 3,551 -0.05(-0.88%)
Nov 25, 2016 5.700 5.700 5.550 5.650 8,921 -0.05(-0.88%)
Nov 23, 2016 5.700 5.700 5.700 0 +0.00(+0.00%)
Nov 22, 2016 5.700 5.700 5.600 5.700 22,542 +0.05(+0.88%)
Nov 21, 2016 5.650 5.750 5.600 5.650 14,056 -0.15(-2.59%)
Nov 18, 2016 5.800 5.850 5.750 5.800 23,830 +0.05(+0.87%)
Nov 17, 2016 5.600 5.750 5.500 5.750 18,862 +0.15(+2.68%)
Nov 16, 2016 5.400 5.600 5.372 5.600 72,413 +0.35(+6.67%)
Nov 15, 2016 5.600 5.600 5.250 5.250 60,242 -0.25(-4.55%)
Nov 14, 2016 5.900 5.900 5.200 5.500 196,367 -0.65(-10.57%)
Nov 11, 2016 6.000 6.200 6.000 6.150 99,493 +0.12(+2.07%)
Nov 10, 2016 6.000 6.050 6.000 6.025 22,972 +0.03(+0.42%)
Nov 09, 2016 6.050 6.150 5.900 6.000 92,834 -0.20(-3.23%)
Nov 08, 2016 6.300 6.300 6.200 6.200 18,511 -0.20(-3.12%)
Nov 07, 2016 6.300 6.400 6.300 6.400 8,869 +0.10(+1.59%)
Nov 04, 2016 6.219 6.400 6.050 6.300 46,022 +0.10(+1.61%)
Nov 03, 2016 6.200 6.250 6.200 6.200 6,691 +0.00(+0.00%)
Nov 02, 2016 6.400 6.400 6.200 6.200 17,651 -0.15(-2.36%)
Nov 01, 2016 6.450 6.450 6.300 6.350 21,916 -0.10(-1.55%)
Oct 31, 2016 6.450 6.500 6.300 6.450 28,244 +0.00(+0.00%)
Oct 28, 2016 6.350 6.450 6.350 6.450 16,615 +0.08(+1.18%)
Oct 27, 2016 6.400 6.400 6.350 6.375 17,998 +0.08(+1.19%)
Oct 26, 2016 6.300 6.350 6.250 6.300 4,918 +0.00(+0.00%)
Oct 25, 2016 6.250 6.300 6.250 6.300 7,139 +0.05(+0.80%)
Oct 24, 2016 6.350 6.550 6.250 6.250 16,630 -0.15(-2.34%)
Oct 21, 2016 6.550 6.550 6.400 6.400 36,348 -0.05(-0.78%)
Oct 20, 2016 6.500 6.550 6.400 6.450 22,183 -0.05(-0.77%)
Oct 19, 2016 6.500 6.649 6.500 6.500 9,809 +0.00(+0.00%)
Oct 18, 2016 6.650 6.650 6.500 6.500 9,177 -0.05(-0.76%)
Oct 17, 2016 6.650 6.650 6.500 6.550 50,344 -0.05(-0.76%)
Oct 14, 2016 6.580 6.630 6.560 6.600 31,585 +0.05(+0.76%)
Oct 13, 2016 6.570 6.640 6.400 6.550 20,381 -0.04(-0.59%)
Oct 12, 2016 6.550 6.640 6.440 6.589 22,877 +0.04(+0.60%)
Oct 11, 2016 6.610 6.644 6.410 6.550 65,935 -0.03(-0.46%)
Oct 10, 2016 6.390 6.610 6.360 6.580 29,318 +0.18(+2.81%)
Oct 07, 2016 6.450 6.470 6.290 6.400 25,463 -0.05(-0.78%)
Oct 06, 2016 6.440 6.540 6.420 6.450 19,817 -0.05(-0.77%)
Oct 05, 2016 6.320 6.500 6.310 6.500 31,113 +0.23(+3.67%)
Oct 04, 2016 6.230 6.355 6.230 6.270 49,437 -0.01(-0.16%)
Oct 03, 2016 6.250 6.300 6.150 6.280 39,854 +0.02(+0.32%)
Sep 30, 2016 6.220 6.360 6.200 6.260 64,542 +0.00(+0.00%)
Sep 29, 2016 6.280 6.280 6.145 6.260 59,241 -0.01(-0.16%)
Sep 28, 2016 6.360 6.360 6.250 6.270 35,248 -0.03(-0.48%)
Sep 27, 2016 6.400 6.440 6.205 6.300 20,338 +0.05(+0.80%)
Sep 26, 2016 6.190 6.260 6.180 6.250 50,640 +0.07(+1.13%)
Sep 23, 2016 6.329 6.330 6.165 6.180 21,168 -0.02(-0.32%)
Sep 22, 2016 6.140 6.230 6.100 6.200 46,290 +0.01(+0.16%)
Sep 21, 2016 6.110 6.330 6.020 6.190 32,524 +0.10(+1.64%)
Sep 20, 2016 6.300 6.301 6.070 6.090 30,960 -0.17(-2.72%)
Sep 19, 2016 6.380 6.450 6.230 6.260 75,382 -0.09(-1.42%)
Sep 16, 2016 6.700 6.700 6.300 6.350 115,844 -0.20(-3.05%)
Sep 15, 2016 6.880 7.000 6.450 6.550 366,146 +0.37(+5.99%)
Sep 14, 2016 5.960 6.250 5.940 6.180 69,993 +0.20(+3.34%)
Sep 13, 2016 6.030 6.059 5.980 5.980 11,650 -0.07(-1.16%)
Sep 12, 2016 5.930 6.090 5.930 6.050 11,800 +0.05(+0.83%)
Sep 09, 2016 6.056 6.090 5.970 6.000 11,465 -0.05(-0.83%)
Sep 08, 2016 6.010 6.130 6.000 6.050 10,422 -0.05(-0.82%)
Sep 07, 2016 5.910 6.140 5.890 6.100 34,670 +0.15(+2.52%)
Sep 06, 2016 6.030 6.030 5.880 5.950 15,469 -0.01(-0.17%)
Sep 02, 2016 6.030 5.960 5.960 5.960 7,500 +0.08(+1.36%)
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.