NetClass Technology Inc (NTCL)
NASDAQ: NTCL · Real-Time Price · USD
1.630
-0.050 (-2.98%)
At close: Jun 27, 2025, 4:00 PM
1.640
+0.010 (0.61%)
After-hours: Jun 27, 2025, 6:18 PM EDT
NetClass Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.61 | 1.70 | 1.57 | 1.63 | 1.63 | -2.98% | 131,303 |
| Jun 26, 2025 | 1.66 | 1.70 | 1.63 | 1.68 | 1.68 | -1.18% | 124,728 |
| Jun 25, 2025 | 1.68 | 1.80 | 1.60 | 1.70 | 1.70 | -4.49% | 334,890 |
| Jun 24, 2025 | 1.71 | 2.01 | 1.65 | 1.78 | 1.78 | 0.56% | 425,474 |
| Jun 23, 2025 | 1.66 | 1.79 | 1.54 | 1.77 | 1.77 | -1.67% | 535,476 |
| Jun 20, 2025 | 1.94 | 2.15 | 1.55 | 1.80 | 1.80 | 22.45% | 9,896,011 |
| Jun 18, 2025 | 1.80 | 1.88 | 1.09 | 1.47 | 1.47 | -21.81% | 755,359 |
| Jun 17, 2025 | 2.02 | 2.10 | 1.79 | 1.88 | 1.88 | -6.00% | 228,734 |
| Jun 16, 2025 | 2.02 | 2.15 | 1.95 | 2.00 | 2.00 | -8.26% | 376,153 |
| Jun 13, 2025 | 2.20 | 2.34 | 2.10 | 2.18 | 2.18 | 0.46% | 386,990 |
| Jun 12, 2025 | 2.35 | 2.44 | 2.16 | 2.17 | 2.17 | -5.24% | 625,260 |
| Jun 11, 2025 | 2.25 | 2.62 | 2.14 | 2.29 | 2.29 | 7.51% | 953,436 |
| Jun 10, 2025 | 2.05 | 3.09 | 2.05 | 2.13 | 2.13 | 1.43% | 2,216,190 |
| Jun 9, 2025 | 2.55 | 2.71 | 1.98 | 2.10 | 2.10 | -19.85% | 1,038,416 |
| Jun 6, 2025 | 2.98 | 3.05 | 2.55 | 2.62 | 2.62 | -14.10% | 451,009 |
| Jun 5, 2025 | 3.26 | 3.28 | 2.91 | 3.05 | 3.05 | -6.15% | 290,710 |
| Jun 4, 2025 | 3.35 | 3.38 | 3.25 | 3.25 | 3.25 | -5.25% | 154,233 |
| Jun 3, 2025 | 3.70 | 3.70 | 3.20 | 3.43 | 3.43 | -2.00% | 334,805 |
| Jun 2, 2025 | 3.40 | 3.60 | 3.36 | 3.50 | 3.50 | 2.34% | 266,614 |
| May 30, 2025 | 3.45 | 3.62 | 3.13 | 3.42 | 3.42 | 3.32% | 583,569 |
| May 29, 2025 | 3.00 | 3.96 | 2.90 | 3.31 | 3.31 | 10.33% | 1,395,358 |
| May 28, 2025 | 3.56 | 3.65 | 2.93 | 3.00 | 3.00 | -13.29% | 843,455 |
| May 27, 2025 | 4.03 | 4.30 | 3.46 | 3.46 | 3.46 | -21.45% | 967,637 |
| May 23, 2025 | 5.12 | 5.31 | 3.65 | 4.41 | 4.41 | -15.45% | 1,892,589 |
| May 22, 2025 | 7.20 | 7.30 | 4.74 | 5.21 | 5.21 | -41.13% | 1,722,133 |
| May 21, 2025 | 12.35 | 12.81 | 8.20 | 8.85 | 8.85 | -30.91% | 577,160 |
| May 20, 2025 | 13.00 | 14.43 | 12.31 | 12.81 | 12.81 | -2.36% | 331,719 |
| May 19, 2025 | 13.15 | 14.75 | 12.05 | 13.12 | 13.12 | -7.08% | 402,066 |
| May 16, 2025 | 17.85 | 19.49 | 12.55 | 14.12 | 14.12 | -26.30% | 1,083,548 |
| May 15, 2025 | 19.52 | 24.00 | 16.25 | 19.16 | 19.16 | -7.22% | 676,457 |
| May 14, 2025 | 21.50 | 22.40 | 19.52 | 20.65 | 20.65 | 1.87% | 345,399 |
| May 13, 2025 | 25.50 | 28.90 | 19.00 | 20.27 | 20.27 | -30.08% | 1,524,677 |
| May 12, 2025 | 30.49 | 30.49 | 17.50 | 28.99 | 28.99 | 2.44% | 2,337,636 |
| May 9, 2025 | 30.59 | 35.77 | 26.00 | 28.30 | 28.30 | -10.39% | 544,391 |
| May 8, 2025 | 26.90 | 36.65 | 26.90 | 31.58 | 31.58 | -2.86% | 532,367 |
| May 7, 2025 | 31.50 | 51.80 | 22.66 | 32.51 | 32.51 | -1.48% | 2,764,856 |
| May 6, 2025 | 11.35 | 49.06 | 9.12 | 33.00 | 33.00 | 162.53% | 2,419,837 |
| May 5, 2025 | 15.01 | 15.74 | 5.45 | 12.57 | 12.57 | -28.17% | 4,535,845 |
| May 2, 2025 | 14.81 | 17.50 | 14.10 | 17.50 | 17.50 | 18.16% | 546,990 |
| May 1, 2025 | 14.05 | 15.10 | 13.84 | 14.81 | 14.81 | 2.85% | 449,406 |
| Apr 30, 2025 | 13.05 | 15.20 | 12.79 | 14.40 | 14.40 | 0.28% | 2,749,927 |
| Apr 29, 2025 | 12.37 | 14.70 | 12.37 | 14.36 | 14.36 | 10.46% | 20,400 |
| Apr 28, 2025 | 12.69 | 13.25 | 11.46 | 13.00 | 13.00 | 0.08% | 33,445 |
| Apr 25, 2025 | 12.20 | 13.27 | 11.63 | 12.99 | 12.99 | 7.27% | 23,057 |
| Apr 24, 2025 | 11.43 | 12.21 | 11.22 | 12.11 | 12.11 | 2.45% | 18,522 |
| Apr 23, 2025 | 11.16 | 12.50 | 11.05 | 11.82 | 11.82 | 3.78% | 118,780 |
| Apr 22, 2025 | 11.50 | 11.53 | 10.65 | 11.39 | 11.39 | 1.24% | 51,922 |
| Apr 21, 2025 | 11.24 | 12.02 | 10.87 | 11.25 | 11.25 | 0.09% | 47,616 |
| Apr 17, 2025 | 11.00 | 12.01 | 10.60 | 11.24 | 11.24 | 1.26% | 114,492 |
| Apr 16, 2025 | 9.21 | 11.20 | 9.21 | 11.10 | 11.10 | 6.12% | 24,869 |