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

Netsol Tech Inc (NQ: NTWK )

2.390 -0.110 (-4.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 (%)
Apr 30, 2015 6.030 6.030 5.750 5.760 22,463 -0.27(-4.48%)
Apr 29, 2015 5.950 6.030 5.940 6.030 15,169 +0.08(+1.34%)
Apr 28, 2015 5.970 6.000 5.930 5.950 13,773 +0.00(+0.00%)
Apr 27, 2015 6.250 6.250 5.811 5.950 56,612 -0.35(-5.56%)
Apr 24, 2015 6.330 6.390 6.250 6.300 17,866 +0.04(+0.64%)
Apr 23, 2015 6.300 6.430 6.220 6.260 21,144 -0.08(-1.26%)
Apr 22, 2015 6.370 6.370 6.170 6.340 25,763 +0.02(+0.32%)
Apr 21, 2015 6.230 6.390 6.100 6.320 44,816 +0.20(+3.27%)
Apr 20, 2015 5.980 6.270 5.980 6.120 52,224 +0.20(+3.38%)
Apr 17, 2015 5.680 6.050 5.680 5.920 50,872 +0.17(+2.96%)
Apr 16, 2015 5.610 5.940 5.610 5.750 77,237 +0.13(+2.31%)
Apr 15, 2015 5.510 5.630 5.471 5.620 17,218 +0.14(+2.55%)
Apr 14, 2015 5.480 5.540 5.420 5.480 32,042 +0.01(+0.18%)
Apr 13, 2015 5.450 5.490 5.370 5.470 51,670 +0.05(+0.92%)
Apr 10, 2015 5.580 5.580 5.410 5.420 50,555 -0.18(-3.21%)
Apr 09, 2015 5.670 5.680 5.500 5.600 21,275 -0.01(-0.18%)
Apr 08, 2015 5.620 5.680 5.600 5.610 9,598 -0.02(-0.36%)
Apr 07, 2015 5.550 5.700 5.532 5.630 14,189 +0.08(+1.44%)
Apr 06, 2015 5.750 5.760 5.510 5.550 44,011 -0.22(-3.81%)
Apr 02, 2015 5.910 5.770 5.770 5.770 18,600 -0.13(-2.20%)
Apr 01, 2015 5.870 5.942 5.870 5.900 19,647 +0.13(+2.25%)
Mar 31, 2015 5.820 5.892 5.750 5.770 12,839 -0.10(-1.70%)
Mar 30, 2015 5.950 5.990 5.840 5.870 19,573 -0.12(-2.00%)
Mar 27, 2015 5.950 6.070 5.800 5.990 23,238 +0.04(+0.67%)
Mar 26, 2015 5.917 5.990 5.840 5.950 11,076 +0.02(+0.34%)
Mar 25, 2015 6.050 6.150 5.860 5.930 67,310 -0.16(-2.63%)
Mar 24, 2015 6.010 6.120 5.860 6.090 48,097 +0.13(+2.18%)
Mar 23, 2015 5.880 6.090 5.800 5.960 53,414 +0.16(+2.76%)
Mar 20, 2015 6.080 6.100 5.770 5.800 71,240 -0.30(-4.92%)
Mar 19, 2015 5.970 6.150 5.945 6.100 51,435 +0.14(+2.35%)
Mar 18, 2015 5.940 6.000 5.910 5.960 17,284 +0.03(+0.51%)
Mar 17, 2015 5.900 5.940 5.790 5.930 21,364 -0.02(-0.34%)
Mar 16, 2015 6.080 6.100 5.800 5.950 72,887 -0.08(-1.33%)
Mar 13, 2015 6.070 6.150 6.020 6.030 29,537 -0.09(-1.47%)
Mar 12, 2015 6.020 6.190 5.900 6.120 29,084 +0.11(+1.83%)
Mar 11, 2015 6.130 6.130 5.900 6.010 16,291 -0.12(-1.96%)
Mar 10, 2015 6.180 6.210 6.070 6.130 40,826 -0.09(-1.45%)
Mar 09, 2015 6.100 6.220 5.750 6.220 64,502 +0.33(+5.60%)
Mar 06, 2015 6.130 6.130 5.830 5.890 73,981 -0.23(-3.76%)
Mar 05, 2015 6.220 6.250 6.020 6.120 39,615 -0.07(-1.13%)
Mar 04, 2015 6.130 6.265 6.190 6.190 42,601 +0.00(+0.00%)
Mar 03, 2015 6.130 6.400 6.130 6.190 68,810 -0.03(-0.48%)
Mar 02, 2015 5.930 6.340 5.930 6.220 97,810 +0.22(+3.67%)
Feb 27, 2015 5.830 6.150 5.814 6.000 147,031 +0.20(+3.45%)
Feb 26, 2015 5.700 5.830 5.660 5.800 49,397 +0.11(+1.93%)
Feb 25, 2015 5.540 5.735 5.530 5.690 24,114 +0.18(+3.27%)
Feb 24, 2015 5.580 5.720 5.510 5.510 42,094 -0.24(-4.17%)
Feb 23, 2015 5.870 5.990 5.590 5.750 150,727 -0.05(-0.86%)
Feb 20, 2015 5.710 6.000 5.610 5.800 136,993 +0.08(+1.40%)
Feb 19, 2015 5.210 5.749 5.200 5.720 268,847 +0.47(+8.95%)
Feb 18, 2015 5.160 5.300 5.000 5.250 130,492 +0.12(+2.34%)
Feb 17, 2015 5.140 5.200 4.950 5.130 107,034 -0.01(-0.19%)
Feb 13, 2015 5.230 5.140 5.140 5.140 384,500 -0.11(-2.10%)
Feb 12, 2015 4.780 5.780 4.780 5.250 1,444,211 +1.15(+28.05%)
Feb 11, 2015 4.060 4.340 4.060 4.100 56,280 +0.05(+1.23%)
Feb 10, 2015 4.106 4.120 4.020 4.050 20,105 -0.05(-1.22%)
Feb 09, 2015 4.050 4.190 4.050 4.100 12,276 -0.02(-0.49%)
Feb 06, 2015 4.000 4.180 3.990 4.120 37,278 +0.14(+3.52%)
Feb 05, 2015 3.950 4.050 3.950 3.980 25,221 -0.01(-0.25%)
Feb 04, 2015 4.097 4.110 3.960 3.990 22,489 -0.11(-2.68%)
Feb 03, 2015 4.020 4.150 4.020 4.100 6,843 +0.10(+2.50%)
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.