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

Netsol Tech Inc (NQ: NTWK )

2.530 -0.090 (-3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2019 6.000 6.120 6.000 6.000 16,045 -0.01(-0.17%)
Jul 30, 2019 5.900 6.140 5.900 6.010 10,037 +0.11(+1.86%)
Jul 29, 2019 5.850 6.150 5.850 5.900 41,499 +0.05(+0.85%)
Jul 26, 2019 5.940 5.940 5.790 5.850 9,500 -0.03(-0.51%)
Jul 25, 2019 5.950 5.950 5.840 5.880 3,161 +0.04(+0.68%)
Jul 24, 2019 5.770 5.940 5.770 5.840 6,006 -0.01(-0.17%)
Jul 23, 2019 5.680 5.870 5.680 5.850 19,706 +0.23(+4.09%)
Jul 22, 2019 5.750 5.882 5.600 5.620 31,297 -0.17(-2.94%)
Jul 19, 2019 5.790 5.950 5.690 5.790 31,300 +0.06(+1.05%)
Jul 18, 2019 5.890 5.890 5.730 5.730 6,121 +0.02(+0.35%)
Jul 17, 2019 5.840 5.950 5.710 5.710 17,163 -0.08(-1.38%)
Jul 16, 2019 5.630 5.890 5.610 5.790 13,400 +0.16(+2.84%)
Jul 15, 2019 5.600 5.630 5.500 5.630 10,875 +0.03(+0.54%)
Jul 12, 2019 5.620 5.620 5.550 5.600 8,800 -0.01(-0.18%)
Jul 11, 2019 5.610 5.610 5.500 5.610 17,322 +0.06(+1.08%)
Jul 10, 2019 5.630 5.630 5.500 5.550 12,906 -0.08(-1.42%)
Jul 09, 2019 5.600 5.685 5.600 5.630 42,677 +0.03(+0.54%)
Jul 08, 2019 5.680 5.750 5.600 5.600 8,924 -0.12(-2.10%)
Jul 05, 2019 5.630 5.800 5.600 5.720 11,000 +0.01(+0.18%)
Jul 03, 2019 5.620 5.821 5.620 5.710 10,100 +0.06(+1.06%)
Jul 02, 2019 5.750 5.960 5.540 5.650 25,324 -0.15(-2.59%)
Jul 01, 2019 5.570 5.870 5.530 5.800 22,555 +0.21(+3.76%)
Jun 28, 2019 5.660 5.750 5.500 5.590 11,400 +0.03(+0.54%)
Jun 27, 2019 5.630 5.710 5.550 5.560 17,598 -0.09(-1.59%)
Jun 26, 2019 5.600 5.940 5.500 5.650 18,360 +0.09(+1.62%)
Jun 25, 2019 5.550 6.070 5.550 5.560 6,106 +0.01(+0.18%)
Jun 24, 2019 5.550 5.950 5.550 5.550 9,955 -0.08(-1.42%)
Jun 21, 2019 5.610 5.950 5.610 5.630 47,200 -0.35(-5.88%)
Jun 20, 2019 6.050 6.100 5.933 5.982 15,037 +0.03(+0.53%)
Jun 19, 2019 5.930 6.120 5.890 5.950 3,032 +0.10(+1.71%)
Jun 18, 2019 6.030 6.090 5.690 5.850 10,824 -0.15(-2.50%)
Jun 17, 2019 5.980 6.230 5.930 6.000 6,887 -0.01(-0.17%)
Jun 14, 2019 5.735 6.140 5.735 6.010 10,700 +0.10(+1.69%)
Jun 13, 2019 5.770 6.090 5.770 5.910 10,960 +0.14(+2.43%)
Jun 12, 2019 5.850 5.860 5.760 5.770 12,587 -0.15(-2.53%)
Jun 11, 2019 5.910 5.949 5.780 5.920 18,990 +0.11(+1.89%)
Jun 10, 2019 5.960 6.050 5.800 5.810 16,752 -0.23(-3.81%)
Jun 07, 2019 6.010 6.200 5.950 6.040 13,300 -0.14(-2.27%)
Jun 06, 2019 6.090 6.420 6.021 6.180 11,347 -0.24(-3.77%)
Jun 05, 2019 6.520 6.610 6.330 6.422 30,088 -0.16(-2.40%)
Jun 04, 2019 6.130 6.600 6.000 6.580 25,109 +0.38(+6.13%)
Jun 03, 2019 5.940 6.410 5.850 6.200 46,387 +0.32(+5.44%)
May 31, 2019 5.380 5.900 5.330 5.880 41,900 +0.59(+11.15%)
May 30, 2019 5.200 5.390 5.120 5.290 46,382 +0.11(+2.12%)
May 29, 2019 5.420 5.470 5.120 5.180 81,210 -0.24(-4.43%)
May 28, 2019 5.810 5.810 5.300 5.420 32,364 -0.39(-6.71%)
May 24, 2019 5.810 5.830 5.610 5.810 44,600 -0.02(-0.34%)
May 23, 2019 5.950 5.950 5.670 5.830 43,459 -0.19(-3.16%)
May 22, 2019 6.250 6.250 5.950 6.020 52,554 -0.18(-2.90%)
May 21, 2019 6.660 6.750 6.130 6.200 69,508 -0.43(-6.49%)
May 20, 2019 6.870 6.990 6.520 6.630 34,291 -0.36(-5.15%)
May 17, 2019 7.020 7.110 6.780 6.990 10,300 -0.11(-1.55%)
May 16, 2019 7.140 7.140 6.923 7.100 12,583 +0.03(+0.42%)
May 15, 2019 7.150 7.180 6.850 7.070 12,425 -0.05(-0.70%)
May 14, 2019 7.000 7.400 6.600 7.120 48,887 +0.20(+2.89%)
May 13, 2019 7.040 7.040 6.700 6.920 20,523 -0.26(-3.62%)
May 10, 2019 6.763 7.250 6.763 7.180 18,000 +0.26(+3.76%)
May 09, 2019 7.090 7.120 6.900 6.920 11,356 +0.01(+0.14%)
May 08, 2019 7.020 7.200 6.500 6.910 56,137 -0.41(-5.60%)
May 07, 2019 7.200 7.350 7.200 7.320 7,922 +0.09(+1.24%)
May 06, 2019 7.350 7.500 7.220 7.230 28,769 -0.27(-3.60%)
May 03, 2019 7.400 7.630 7.350 7.500 65,100 +0.10(+1.35%)
May 02, 2019 7.270 7.400 7.200 7.400 7,251 +0.07(+0.95%)
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.