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 (%)
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%)
Sep 03, 2019 5.080 5.195 5.030 5.130 12,792 +0.10(+1.99%)
Aug 30, 2019 5.190 5.293 4.951 5.030 27,200 -0.10(-1.95%)
Aug 29, 2019 5.327 5.327 5.130 5.130 6,404 -0.07(-1.35%)
Aug 28, 2019 5.330 5.361 5.200 5.200 8,175 -0.19(-3.53%)
Aug 27, 2019 5.540 5.810 5.220 5.390 6,884 -0.19(-3.41%)
Aug 26, 2019 5.625 5.625 5.500 5.580 2,728 -0.13(-2.28%)
Aug 23, 2019 5.700 5.750 5.700 5.710 500 +0.02(+0.35%)
Aug 22, 2019 5.710 5.830 5.500 5.690 28,093 -0.06(-1.04%)
Aug 21, 2019 5.680 5.930 5.630 5.750 10,857 +0.10(+1.77%)
Aug 20, 2019 5.720 5.980 5.600 5.650 13,988 -0.02(-0.35%)
Aug 19, 2019 5.820 6.050 5.640 5.670 16,787 -0.13(-2.24%)
Aug 16, 2019 5.900 5.900 5.680 5.800 6,700 +0.06(+1.05%)
Aug 15, 2019 5.900 5.990 5.680 5.740 14,394 -0.16(-2.71%)
Aug 14, 2019 5.950 6.030 5.770 5.900 7,766 +0.09(+1.55%)
Aug 13, 2019 5.790 5.980 5.600 5.810 10,395 +0.06(+1.04%)
Aug 12, 2019 5.940 5.940 5.750 5.750 8,268 -0.27(-4.49%)
Aug 09, 2019 6.040 6.040 5.790 6.020 11,100 +0.23(+3.97%)
Aug 08, 2019 6.100 6.100 5.767 5.790 9,450 -0.17(-2.85%)
Aug 07, 2019 5.800 5.990 5.650 5.960 8,891 +0.14(+2.41%)
Aug 06, 2019 5.687 6.020 5.687 5.820 24,747 -0.02(-0.34%)
Aug 05, 2019 5.990 5.990 5.710 5.840 27,779 -0.16(-2.67%)
Aug 02, 2019 6.150 6.150 5.870 6.000 13,900 -0.04(-0.66%)
Aug 01, 2019 5.930 6.140 5.930 6.040 15,829 +0.04(+0.67%)
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%)
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.