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

Netsol Tech Inc (NQ: NTWK )

2.540 -0.080 (-3.05%)
Streaming Delayed Price Updated: 2:38 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 (%)
Sep 30, 2015 5.210 5.210 5.020 5.024 35,686 -0.13(-2.45%)
Sep 29, 2015 5.140 5.260 5.110 5.150 23,996 +0.00(+0.00%)
Sep 28, 2015 5.280 5.280 5.120 5.150 19,601 -0.10(-1.90%)
Sep 25, 2015 5.395 5.405 5.210 5.250 35,509 -0.15(-2.78%)
Sep 24, 2015 5.690 5.690 5.340 5.400 29,423 -0.16(-2.88%)
Sep 23, 2015 5.515 5.710 5.470 5.560 47,407 +0.08(+1.46%)
Sep 22, 2015 5.600 5.600 5.390 5.480 49,992 -0.01(-0.18%)
Sep 21, 2015 5.350 5.639 5.330 5.490 33,735 +0.10(+1.86%)
Sep 18, 2015 5.550 5.630 5.270 5.390 56,893 -0.19(-3.41%)
Sep 17, 2015 5.530 5.630 5.530 5.580 20,931 +0.01(+0.18%)
Sep 16, 2015 5.690 5.690 5.540 5.570 51,382 -0.13(-2.28%)
Sep 15, 2015 5.850 5.960 5.420 5.700 418,981 +0.51(+9.83%)
Sep 14, 2015 4.840 5.190 4.800 5.190 74,857 +0.35(+7.23%)
Sep 11, 2015 4.790 4.940 4.750 4.840 37,948 +0.09(+1.89%)
Sep 10, 2015 4.720 4.840 4.690 4.750 20,908 +0.00(+0.00%)
Sep 09, 2015 4.800 4.880 4.750 4.750 31,141 -0.03(-0.63%)
Sep 08, 2015 4.650 4.930 4.540 4.780 24,450 +0.19(+4.14%)
Sep 04, 2015 4.530 4.590 4.590 4.590 18,500 +0.04(+0.88%)
Sep 03, 2015 4.530 4.610 4.530 4.550 19,740 -0.03(-0.66%)
Sep 02, 2015 4.500 4.610 4.500 4.580 22,276 +0.06(+1.33%)
Sep 01, 2015 4.680 4.680 4.500 4.520 6,060 -0.18(-3.83%)
Aug 31, 2015 4.790 4.870 4.690 4.700 13,625 -0.14(-2.89%)
Aug 28, 2015 4.580 4.920 4.580 4.840 21,617 +0.08(+1.68%)
Aug 27, 2015 4.750 4.910 4.750 4.760 9,782 +0.14(+3.03%)
Aug 26, 2015 4.500 4.710 4.500 4.620 72,650 +0.41(+9.74%)
Aug 25, 2015 4.500 4.500 4.200 4.210 129,963 -0.11(-2.55%)
Aug 24, 2015 4.510 4.510 4.260 4.320 50,476 -0.28(-6.09%)
Aug 21, 2015 5.000 5.000 4.560 4.600 80,122 -0.39(-7.82%)
Aug 20, 2015 5.110 5.110 4.980 4.990 24,996 -0.20(-3.85%)
Aug 19, 2015 5.242 5.300 4.990 5.190 35,106 +0.02(+0.39%)
Aug 18, 2015 5.230 5.230 5.126 5.170 9,253 -0.09(-1.71%)
Aug 17, 2015 5.210 5.320 5.210 5.260 16,657 -0.07(-1.31%)
Aug 14, 2015 5.540 5.540 5.200 5.330 29,696 -0.29(-5.16%)
Aug 13, 2015 5.160 5.660 5.120 5.620 32,845 +0.54(+10.63%)
Aug 12, 2015 5.100 5.170 5.080 5.080 10,378 -0.05(-0.97%)
Aug 11, 2015 5.190 5.190 5.100 5.130 4,467 -0.10(-1.91%)
Aug 10, 2015 5.160 5.360 5.080 5.230 39,031 +0.10(+1.93%)
Aug 07, 2015 5.150 5.280 5.131 5.131 18,058 +0.00(+0.02%)
Aug 06, 2015 5.210 5.301 5.120 5.130 30,446 -0.10(-1.91%)
Aug 05, 2015 5.290 5.350 5.230 5.230 17,523 +0.01(+0.19%)
Aug 04, 2015 5.243 5.255 5.210 5.220 4,781 -0.03(-0.57%)
Aug 03, 2015 5.200 5.380 5.200 5.250 22,082 -0.10(-1.87%)
Jul 31, 2015 5.290 5.420 5.160 5.350 64,721 +0.08(+1.52%)
Jul 30, 2015 5.030 5.450 5.023 5.270 72,480 +0.34(+6.90%)
Jul 29, 2015 5.070 5.070 4.820 4.930 6,820 +0.14(+2.92%)
Jul 28, 2015 4.930 4.930 4.790 4.790 16,763 +0.01(+0.21%)
Jul 27, 2015 4.920 5.040 4.770 4.780 11,009 -0.16(-3.24%)
Jul 24, 2015 4.980 5.000 4.940 4.940 12,187 -0.01(-0.20%)
Jul 23, 2015 5.000 5.000 4.950 4.950 3,270 -0.01(-0.20%)
Jul 22, 2015 5.000 5.010 4.950 4.960 41,250 -0.05(-1.00%)
Jul 21, 2015 5.000 5.060 5.000 5.010 11,095 +0.01(+0.20%)
Jul 20, 2015 5.050 5.070 5.000 5.000 18,140 -0.07(-1.38%)
Jul 17, 2015 5.050 5.140 5.050 5.070 10,370 -0.01(-0.20%)
Jul 16, 2015 5.160 5.160 5.055 5.080 13,685 -0.07(-1.36%)
Jul 15, 2015 5.203 5.220 5.100 5.150 4,021 -0.04(-0.77%)
Jul 14, 2015 5.236 5.250 5.190 5.190 8,731 -0.01(-0.19%)
Jul 13, 2015 5.190 5.250 5.170 5.200 5,091 +0.02(+0.39%)
Jul 10, 2015 5.250 5.250 5.140 5.180 3,138 -0.02(-0.38%)
Jul 09, 2015 5.190 5.280 5.170 5.200 10,722 +0.00(+0.00%)
Jul 08, 2015 5.100 5.250 5.100 5.200 12,072 -0.03(-0.57%)
Jul 07, 2015 4.950 5.250 4.950 5.230 25,828 +0.28(+5.66%)
Jul 06, 2015 5.090 5.090 4.940 4.950 55,647 -0.12(-2.27%)
Jul 02, 2015 5.110 5.065 5.065 5.065 16,300 -0.03(-0.69%)
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.