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, 2018 6.370 6.535 6.310 6.340 66,900 -0.10(-1.55%)
Nov 29, 2018 6.570 6.570 6.360 6.440 46,985 -0.16(-2.42%)
Nov 28, 2018 6.550 6.700 6.360 6.600 58,710 +0.07(+1.07%)
Nov 27, 2018 6.520 6.760 6.441 6.530 49,098 -0.04(-0.61%)
Nov 26, 2018 6.750 6.890 6.370 6.570 121,147 -0.15(-2.23%)
Nov 23, 2018 6.710 6.790 6.630 6.720 22,800 +0.01(+0.15%)
Nov 21, 2018 6.710 6.710 6.710 0 +0.27(+4.19%)
Nov 20, 2018 6.300 6.730 6.300 6.440 107,464 -0.10(-1.53%)
Nov 19, 2018 6.120 6.660 6.120 6.540 211,129 -0.06(-0.91%)
Nov 16, 2018 7.190 7.190 6.550 6.600 142,800 -0.63(-8.71%)
Nov 15, 2018 7.300 7.590 7.200 7.230 90,107 -0.05(-0.69%)
Nov 14, 2018 7.800 8.010 7.060 7.280 216,327 -0.61(-7.73%)
Nov 13, 2018 7.750 8.220 7.350 7.890 290,826 +0.32(+4.23%)
Nov 12, 2018 7.830 8.270 7.510 7.570 196,066 -0.51(-6.31%)
Nov 09, 2018 9.240 9.300 7.840 8.080 404,000 -1.15(-12.46%)
Nov 08, 2018 10.50 10.53 8.730 9.230 367,972 -1.24(-11.84%)
Nov 07, 2018 9.670 10.49 9.310 10.47 380,880 +1.00(+10.56%)
Nov 06, 2018 9.460 9.610 9.010 9.470 153,820 +0.01(+0.11%)
Nov 05, 2018 9.740 9.790 9.070 9.460 226,018 -0.23(-2.37%)
Nov 02, 2018 9.820 9.930 9.350 9.690 126,400 -0.02(-0.21%)
Nov 01, 2018 9.430 9.830 9.381 9.710 240,104 +0.34(+3.63%)
Oct 31, 2018 9.160 9.380 8.970 9.370 140,012 +0.39(+4.34%)
Oct 30, 2018 9.000 9.400 8.650 8.980 281,227 -0.02(-0.22%)
Oct 29, 2018 8.440 9.000 8.440 9.000 238,979 +0.60(+7.14%)
Oct 26, 2018 8.380 8.440 8.115 8.400 86,600 +0.01(+0.12%)
Oct 25, 2018 8.300 8.490 8.060 8.390 115,421 +0.22(+2.69%)
Oct 24, 2018 7.800 8.440 7.800 8.170 159,771 +0.18(+2.25%)
Oct 23, 2018 7.920 8.060 7.640 7.990 132,145 +0.07(+0.88%)
Oct 22, 2018 7.530 8.245 7.530 7.920 164,425 +0.25(+3.26%)
Oct 19, 2018 7.700 7.700 7.310 7.670 71,200 +0.03(+0.39%)
Oct 18, 2018 7.620 7.690 7.455 7.640 124,539 +0.02(+0.26%)
Oct 17, 2018 7.300 7.630 7.220 7.620 47,634 +0.10(+1.33%)
Oct 16, 2018 7.400 7.520 6.945 7.520 41,790 +0.37(+5.17%)
Oct 15, 2018 7.200 7.240 6.770 7.150 58,286 +0.01(+0.14%)
Oct 12, 2018 7.140 7.240 6.820 7.140 54,200 +0.03(+0.42%)
Oct 11, 2018 7.290 7.350 7.080 7.110 99,252 -0.18(-2.47%)
Oct 10, 2018 7.550 7.550 7.110 7.290 60,700 -0.25(-3.32%)
Oct 09, 2018 7.750 7.750 7.200 7.540 85,628 -0.21(-2.71%)
Oct 08, 2018 7.740 7.800 7.680 7.750 286,366 +0.08(+1.04%)
Oct 05, 2018 7.420 7.690 7.420 7.670 120,300 +0.20(+2.68%)
Oct 04, 2018 7.400 7.500 7.150 7.470 103,015 +0.18(+2.47%)
Oct 03, 2018 7.120 7.290 6.860 7.290 136,188 +0.17(+2.39%)
Oct 02, 2018 7.180 7.230 7.000 7.120 64,031 +0.05(+0.71%)
Oct 01, 2018 6.650 7.100 6.650 7.070 156,195 +0.47(+7.12%)
Sep 28, 2018 6.700 6.730 6.600 6.600 40,000 +0.00(+0.00%)
Sep 27, 2018 6.600 6.750 6.250 6.600 42,586 -0.05(-0.75%)
Sep 26, 2018 6.950 6.950 5.950 6.650 252,931 +0.00(+0.00%)
Sep 25, 2018 6.800 6.800 6.460 6.650 104,118 -0.15(-2.21%)
Sep 24, 2018 6.850 6.850 6.530 6.800 96,700 +0.50(+7.94%)
Sep 21, 2018 5.950 6.300 5.950 6.300 57,500 +0.25(+4.13%)
Sep 20, 2018 5.920 6.062 5.900 6.050 38,763 +0.15(+2.54%)
Sep 19, 2018 5.800 5.900 5.800 5.900 14,970 +0.15(+2.61%)
Sep 18, 2018 5.700 5.800 5.700 5.750 9,400 +0.05(+0.88%)
Sep 17, 2018 5.850 5.850 5.700 5.700 10,595 -0.10(-1.72%)
Sep 14, 2018 5.750 5.950 5.700 5.800 15,000 +0.05(+0.87%)
Sep 13, 2018 5.850 5.850 5.750 5.750 23,790 -0.05(-0.86%)
Sep 12, 2018 6.000 6.000 5.800 5.800 17,694 -0.15(-2.52%)
Sep 11, 2018 5.900 6.000 5.800 5.950 21,865 +0.08(+1.28%)
Sep 10, 2018 6.000 6.012 5.808 5.875 18,295 -0.08(-1.26%)
Sep 07, 2018 6.100 6.100 5.950 5.950 42,000 -0.10(-1.65%)
Sep 06, 2018 5.950 6.100 5.900 6.050 36,393 +0.15(+2.54%)
Sep 05, 2018 5.900 5.900 5.850 5.900 11,712 +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.