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 (%)
Dec 31, 2019 3.640 4.010 3.640 4.000 41,900 +0.32(+8.70%)
Dec 30, 2019 3.560 3.780 3.560 3.680 31,641 -0.02(-0.54%)
Dec 27, 2019 3.620 3.770 3.620 3.700 28,200 +0.06(+1.65%)
Dec 26, 2019 3.780 3.780 3.610 3.640 23,656 -0.13(-3.45%)
Dec 24, 2019 3.746 3.780 3.650 3.770 7,100 -0.01(-0.26%)
Dec 23, 2019 3.630 3.780 3.590 3.780 89,211 +0.20(+5.59%)
Dec 20, 2019 3.600 3.670 3.570 3.580 31,400 +0.01(+0.28%)
Dec 19, 2019 3.640 3.660 3.500 3.570 77,684 -0.06(-1.65%)
Dec 18, 2019 3.700 3.710 3.630 3.630 39,667 -0.13(-3.46%)
Dec 17, 2019 3.710 3.760 3.700 3.760 49,707 +0.05(+1.35%)
Dec 16, 2019 3.850 3.900 3.710 3.710 24,997 -0.08(-2.11%)
Dec 13, 2019 3.830 3.882 3.710 3.790 72,400 -0.09(-2.32%)
Dec 12, 2019 3.850 3.940 3.822 3.880 59,425 -0.01(-0.26%)
Dec 11, 2019 3.860 3.927 3.860 3.890 4,663 +0.02(+0.52%)
Dec 10, 2019 3.850 3.900 3.850 3.870 7,140 +0.05(+1.31%)
Dec 09, 2019 3.790 3.950 3.790 3.820 27,914 -0.03(-0.78%)
Dec 06, 2019 3.990 4.010 3.850 3.850 18,500 -0.06(-1.53%)
Dec 05, 2019 3.900 4.008 3.900 3.910 8,716 +0.10(+2.62%)
Dec 04, 2019 3.770 4.035 3.746 3.810 51,213 +0.00(+0.00%)
Dec 03, 2019 3.940 3.940 3.700 3.810 39,249 -0.13(-3.30%)
Dec 02, 2019 3.900 3.950 3.790 3.940 56,357 +0.06(+1.55%)
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%)
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.