NetClass Technology Inc (NTCL)
NASDAQ: NTCL · Real-Time Price · USD
1.970
-0.070 (-3.43%)
At close: Aug 13, 2025, 4:00 PM
1.920
-0.050 (-2.54%)
Pre-market: Aug 14, 2025, 4:02 AM EDT
NetClass Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.00 | 2.02 | 1.85 | 1.97 | 1.97 | -3.43% | 150,177 |
| Aug 12, 2025 | 2.10 | 2.25 | 2.00 | 2.04 | 2.04 | -4.23% | 140,176 |
| Aug 11, 2025 | 2.01 | 2.63 | 2.01 | 2.13 | 2.13 | 6.50% | 1,120,650 |
| Aug 8, 2025 | 1.85 | 2.15 | 1.84 | 2.00 | 2.00 | 8.11% | 259,852 |
| Aug 7, 2025 | 1.87 | 1.92 | 1.84 | 1.85 | 1.85 | -2.63% | 105,018 |
| Aug 6, 2025 | 1.85 | 1.90 | 1.79 | 1.90 | 1.90 | 1.06% | 187,887 |
| Aug 5, 2025 | 1.85 | 1.91 | 1.81 | 1.88 | 1.88 | 0.53% | 68,459 |
| Aug 4, 2025 | 1.85 | 1.93 | 1.83 | 1.87 | 1.87 | - | 74,057 |
| Aug 1, 2025 | 1.86 | 1.88 | 1.80 | 1.87 | 1.87 | -0.53% | 155,161 |
| Jul 31, 2025 | 1.85 | 1.93 | 1.83 | 1.88 | 1.88 | 1.08% | 151,957 |
| Jul 30, 2025 | 2.21 | 2.27 | 1.65 | 1.86 | 1.86 | -19.48% | 222,973 |
| Jul 29, 2025 | 2.24 | 2.88 | 2.15 | 2.31 | 2.31 | 5.00% | 801,340 |
| Jul 28, 2025 | 1.85 | 2.20 | 1.84 | 2.20 | 2.20 | 18.28% | 620,842 |
| Jul 25, 2025 | 1.85 | 1.89 | 1.79 | 1.86 | 1.86 | 0.54% | 417,041 |
| Jul 24, 2025 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | - | 269,362 |
| Jul 23, 2025 | 1.71 | 1.90 | 1.70 | 1.85 | 1.85 | 3.35% | 438,803 |
| Jul 22, 2025 | 1.90 | 1.98 | 1.68 | 1.79 | 1.79 | -3.24% | 476,636 |
| Jul 21, 2025 | 1.77 | 1.95 | 1.65 | 1.85 | 1.85 | 23.33% | 1,691,328 |
| Jul 18, 2025 | 1.43 | 1.53 | 1.38 | 1.50 | 1.50 | 5.26% | 263,515 |
| Jul 17, 2025 | 1.33 | 1.63 | 1.33 | 1.43 | 1.43 | 9.62% | 1,125,886 |
| Jul 16, 2025 | 1.24 | 1.33 | 1.24 | 1.30 | 1.30 | 1.56% | 329,645 |
| Jul 15, 2025 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | -1.54% | 86,247 |
| Jul 14, 2025 | 1.35 | 1.38 | 1.27 | 1.30 | 1.30 | -6.47% | 202,948 |
| Jul 11, 2025 | 1.45 | 1.47 | 1.38 | 1.39 | 1.39 | -3.47% | 125,531 |
| Jul 10, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | - | 89,458 |
| Jul 9, 2025 | 1.52 | 1.52 | 1.35 | 1.44 | 1.44 | -4.64% | 154,971 |
| Jul 8, 2025 | 1.47 | 1.60 | 1.45 | 1.51 | 1.51 | 1.34% | 130,220 |
| Jul 7, 2025 | 1.50 | 1.55 | 1.42 | 1.49 | 1.49 | -2.61% | 152,102 |
| Jul 3, 2025 | 1.58 | 1.61 | 1.52 | 1.53 | 1.53 | -5.56% | 80,610 |
| Jul 2, 2025 | 1.55 | 1.63 | 1.51 | 1.62 | 1.62 | 2.53% | 181,975 |
| Jul 1, 2025 | 1.63 | 1.66 | 1.57 | 1.58 | 1.58 | -4.24% | 106,195 |
| Jun 30, 2025 | 1.58 | 1.68 | 1.57 | 1.65 | 1.65 | 1.23% | 137,890 |
| Jun 27, 2025 | 1.61 | 1.70 | 1.57 | 1.63 | 1.63 | -2.98% | 136,880 |
| 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 |