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 29, 2019 3.740 3.900 3.729 3.880 32,000 +0.20(+5.43%)
Nov 27, 2019 4.020 4.020 3.600 3.680 225,400 -0.32(-8.00%)
Nov 26, 2019 4.070 4.100 4.000 4.000 28,875 -0.12(-2.91%)
Nov 25, 2019 4.140 4.150 4.050 4.120 13,929 -0.07(-1.67%)
Nov 22, 2019 4.210 4.240 4.120 4.190 15,900 -0.02(-0.48%)
Nov 21, 2019 4.200 4.271 4.120 4.210 25,685 -0.03(-0.71%)
Nov 20, 2019 4.210 4.310 4.150 4.240 28,479 +0.03(+0.71%)
Nov 19, 2019 4.310 4.390 4.080 4.210 24,354 -0.05(-1.17%)
Nov 18, 2019 4.370 4.384 4.150 4.260 45,365 -0.13(-2.96%)
Nov 15, 2019 4.580 4.580 4.370 4.390 19,500 -0.10(-2.23%)
Nov 14, 2019 4.450 4.500 4.350 4.490 36,164 +0.05(+1.13%)
Nov 13, 2019 4.750 4.750 4.315 4.440 103,909 -0.29(-6.13%)
Nov 12, 2019 4.950 5.000 4.550 4.730 260,869 -0.97(-17.02%)
Nov 11, 2019 5.630 5.750 5.602 5.700 31,158 +0.02(+0.35%)
Nov 08, 2019 5.630 5.710 5.630 5.680 28,400 +0.05(+0.89%)
Nov 07, 2019 5.640 5.790 5.620 5.630 43,764 +0.00(+0.04%)
Nov 06, 2019 5.780 5.850 5.510 5.628 59,119 +0.01(+0.14%)
Nov 05, 2019 5.460 5.850 5.310 5.620 127,972 +0.36(+6.85%)
Nov 04, 2019 5.280 5.290 5.080 5.260 20,971 -0.10(-1.87%)
Nov 01, 2019 5.200 5.380 5.150 5.360 20,900 +0.12(+2.29%)
Oct 31, 2019 5.170 5.280 5.140 5.240 16,748 +0.07(+1.28%)
Oct 30, 2019 5.040 5.190 5.040 5.174 4,140 +0.10(+2.05%)
Oct 29, 2019 5.080 5.149 5.045 5.070 8,649 -0.06(-1.17%)
Oct 28, 2019 5.090 5.150 5.030 5.130 13,145 +0.04(+0.79%)
Oct 25, 2019 5.100 5.220 5.070 5.090 30,900 +0.00(+0.00%)
Oct 24, 2019 5.230 5.230 5.088 5.090 16,623 -0.15(-2.86%)
Oct 23, 2019 5.230 5.240 5.190 5.240 25,872 -0.04(-0.76%)
Oct 22, 2019 5.270 5.330 5.200 5.280 17,432 +0.06(+1.15%)
Oct 21, 2019 5.350 5.350 5.220 5.220 7,582 -0.08(-1.51%)
Oct 18, 2019 5.263 5.320 5.217 5.300 20,500 +0.06(+1.15%)
Oct 17, 2019 5.328 5.357 5.200 5.240 7,379 -0.05(-0.95%)
Oct 16, 2019 5.380 5.380 5.240 5.290 3,621 -0.09(-1.67%)
Oct 15, 2019 5.220 5.380 5.200 5.380 22,827 +0.13(+2.48%)
Oct 14, 2019 5.300 5.317 5.240 5.250 3,869 -0.04(-0.76%)
Oct 11, 2019 5.400 5.400 5.290 5.290 9,400 +0.00(+0.00%)
Oct 10, 2019 5.280 5.440 5.220 5.290 37,190 -0.03(-0.56%)
Oct 09, 2019 5.490 5.490 5.320 5.320 10,457 -0.18(-3.27%)
Oct 08, 2019 5.440 5.500 5.380 5.500 12,948 +0.02(+0.36%)
Oct 07, 2019 5.670 5.670 5.480 5.480 4,352 -0.02(-0.36%)
Oct 04, 2019 5.621 5.621 5.370 5.500 14,000 +0.00(+0.00%)
Oct 03, 2019 5.660 5.660 5.370 5.500 18,670 +0.05(+0.92%)
Oct 02, 2019 5.660 5.660 5.360 5.450 23,996 -0.21(-3.71%)
Oct 01, 2019 5.730 5.840 5.636 5.660 28,157 +0.03(+0.44%)
Sep 30, 2019 5.490 5.740 5.490 5.635 16,027 +0.25(+4.74%)
Sep 27, 2019 5.200 5.550 5.200 5.380 20,600 +0.04(+0.75%)
Sep 26, 2019 5.370 5.470 5.260 5.340 16,181 +0.07(+1.33%)
Sep 25, 2019 5.260 5.540 5.220 5.270 15,874 +0.02(+0.38%)
Sep 24, 2019 5.750 5.750 5.250 5.250 63,066 -0.55(-9.48%)
Sep 23, 2019 6.100 6.450 5.710 5.800 184,121 +0.11(+1.93%)
Sep 20, 2019 5.440 5.690 5.330 5.690 51,600 +0.42(+7.97%)
Sep 19, 2019 5.210 5.360 5.210 5.270 9,991 +0.07(+1.35%)
Sep 18, 2019 5.340 5.420 5.200 5.200 10,985 +0.01(+0.19%)
Sep 17, 2019 5.430 5.490 5.190 5.190 22,787 -0.09(-1.70%)
Sep 16, 2019 5.290 5.300 5.150 5.280 27,837 +0.00(+0.09%)
Sep 13, 2019 5.220 5.370 5.220 5.275 7,800 +0.07(+1.25%)
Sep 12, 2019 5.080 5.210 5.020 5.210 35,037 +0.11(+2.16%)
Sep 11, 2019 5.090 5.128 5.010 5.100 6,979 +0.09(+1.80%)
Sep 10, 2019 5.030 5.160 5.010 5.010 6,422 -0.02(-0.40%)
Sep 09, 2019 5.110 5.230 5.030 5.030 13,893 -0.16(-3.08%)
Sep 06, 2019 5.300 5.300 5.190 5.190 900 -0.15(-2.81%)
Sep 05, 2019 5.200 5.340 5.200 5.340 5,632 +0.14(+2.69%)
Sep 04, 2019 5.190 5.440 5.170 5.200 11,389 +0.07(+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.