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

Netsol Tech Inc (NQ: NTWK )

2.600 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
May 31, 2018 6.100 6.350 6.050 6.325 49,010 +0.28(+4.55%)
May 30, 2018 6.500 6.500 6.050 6.050 87,696 -0.45(-6.92%)
May 29, 2018 6.500 6.600 6.400 6.500 79,054 +0.05(+0.78%)
May 25, 2018 6.450 6.450 6.450 0 +0.35(+5.74%)
May 24, 2018 6.000 6.100 6.000 6.100 22,845 +0.05(+0.83%)
May 23, 2018 5.950 6.100 5.950 6.050 21,130 +0.10(+1.68%)
May 22, 2018 5.850 6.000 5.650 5.950 81,976 +0.15(+2.59%)
May 21, 2018 5.900 5.900 5.700 5.800 66,323 +0.00(+0.00%)
May 18, 2018 5.550 5.850 5.516 5.800 85,968 +0.20(+3.57%)
May 17, 2018 5.250 5.600 5.250 5.600 94,320 +0.35(+6.67%)
May 16, 2018 5.200 5.300 5.156 5.250 60,919 +0.05(+0.96%)
May 15, 2018 5.200 5.276 5.000 5.200 58,497 +0.20(+4.00%)
May 14, 2018 5.050 5.400 4.950 5.000 322,614 +0.20(+4.17%)
May 11, 2018 4.800 4.900 4.750 4.800 60,465 -0.05(-1.03%)
May 10, 2018 4.850 4.885 4.715 4.850 114,888 +0.10(+2.11%)
May 09, 2018 4.750 4.750 4.650 4.750 48,145 +0.15(+3.26%)
May 08, 2018 4.550 4.700 4.550 4.600 11,590 +0.05(+1.10%)
May 07, 2018 4.650 4.700 4.550 4.550 2,110 -0.09(-2.05%)
May 04, 2018 4.550 4.741 4.550 4.645 55,229 -0.01(-0.11%)
May 03, 2018 4.680 4.750 4.650 4.650 16,355 -0.05(-1.06%)
May 02, 2018 4.600 4.750 4.575 4.700 35,935 +0.10(+2.17%)
May 01, 2018 4.600 4.685 4.450 4.600 34,671 +0.05(+1.10%)
Apr 30, 2018 4.400 4.600 4.400 4.550 22,026 +0.10(+2.25%)
Apr 27, 2018 4.450 4.480 4.364 4.450 5,889 +0.10(+2.30%)
Apr 26, 2018 4.450 4.450 4.350 4.350 3,993 +0.00(+0.00%)
Apr 25, 2018 4.300 4.400 4.300 4.350 3,112 +0.00(+0.00%)
Apr 24, 2018 4.400 4.400 4.350 4.350 4,256 +0.00(+0.00%)
Apr 23, 2018 4.500 4.513 4.350 4.350 40,862 -0.25(-5.43%)
Apr 20, 2018 4.750 4.750 4.500 4.600 6,377 +0.05(+1.10%)
Apr 19, 2018 4.550 4.700 4.550 4.550 29,534 +0.00(+0.00%)
Apr 18, 2018 4.650 4.650 4.500 4.550 12,107 -0.05(-1.09%)
Apr 17, 2018 4.749 4.749 4.600 4.600 4,418 -0.05(-1.08%)
Apr 16, 2018 4.700 4.800 4.600 4.650 31,228 -0.05(-1.06%)
Apr 13, 2018 4.629 4.700 4.550 4.700 18,171 +0.20(+4.44%)
Apr 12, 2018 4.600 4.614 4.500 4.500 4,245 -0.05(-1.10%)
Apr 11, 2018 4.550 4.600 4.434 4.550 5,622 +0.00(+0.00%)
Apr 10, 2018 4.550 4.550 4.400 4.550 2,191 +0.15(+3.41%)
Apr 09, 2018 4.500 4.500 4.400 4.400 3,043 -0.05(-1.12%)
Apr 06, 2018 4.500 4.600 4.450 4.450 7,922 -0.10(-2.20%)
Apr 05, 2018 4.600 4.623 4.550 4.550 6,206 -0.05(-1.09%)
Apr 04, 2018 4.550 4.600 4.500 4.600 9,311 +0.05(+1.10%)
Apr 03, 2018 4.550 4.650 4.550 4.550 7,634 +0.00(+0.00%)
Apr 02, 2018 4.550 4.600 4.500 4.550 1,223 -0.05(-1.09%)
Mar 29, 2018 4.600 4.600 4.600 0 -0.10(-2.13%)
Mar 28, 2018 4.664 4.700 4.650 4.700 6,899 +0.00(+0.00%)
Mar 27, 2018 4.700 4.700 4.550 4.700 10,110 +0.05(+1.08%)
Mar 26, 2018 4.750 4.750 4.600 4.650 8,122 -0.05(-1.06%)
Mar 23, 2018 4.750 4.750 4.600 4.700 8,515 +0.10(+2.17%)
Mar 22, 2018 4.650 4.700 4.600 4.600 731 -0.10(-2.13%)
Mar 21, 2018 4.650 4.800 4.600 4.700 1,881 +0.05(+1.08%)
Mar 20, 2018 4.700 4.800 4.650 4.650 9,875 +0.00(+0.00%)
Mar 19, 2018 4.700 4.750 4.600 4.650 8,911 -0.05(-1.06%)
Mar 16, 2018 4.600 4.800 4.600 4.700 8,283 +0.00(+0.00%)
Mar 15, 2018 4.715 4.800 4.700 4.700 4,863 +0.00(+0.00%)
Mar 14, 2018 4.650 4.650 4.600 4.700 10,634 +0.10(+2.17%)
Mar 13, 2018 4.650 4.800 4.600 4.600 6,095 -0.20(-4.23%)
Mar 12, 2018 4.850 4.850 4.750 4.803 2,784 -0.10(-1.98%)
Mar 09, 2018 4.800 4.900 4.800 4.900 7,891 +0.10(+2.08%)
Mar 08, 2018 4.700 4.800 4.650 4.800 5,086 +0.15(+3.23%)
Mar 07, 2018 4.650 4.850 4.650 4.650 12,938 +0.00(+0.00%)
Mar 06, 2018 4.700 4.700 4.650 4.650 2,748 +0.10(+2.20%)
Mar 05, 2018 4.750 4.750 4.550 4.550 12,168 -0.15(-3.19%)
Mar 02, 2018 4.500 4.700 4.500 4.700 12,901 +0.20(+4.44%)
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.