NetClass Technology Inc (NTCL)
NASDAQ: NTCL · Real-Time Price · USD
1.070
-0.020 (-1.83%)
Dec 5, 2025, 4:00 PM EST - Market closed
NetClass Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -1.83% | 25,069 |
| Dec 4, 2025 | 1.06 | 1.12 | 1.05 | 1.09 | 1.09 | 0.93% | 36,422 |
| Dec 3, 2025 | 1.13 | 1.14 | 1.04 | 1.08 | 1.08 | 1.41% | 67,321 |
| Dec 2, 2025 | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | 1.43% | 57,600 |
| Dec 1, 2025 | 1.06 | 1.12 | 1.05 | 1.05 | 1.05 | -1.87% | 77,177 |
| Nov 28, 2025 | 1.18 | 1.19 | 1.04 | 1.07 | 1.07 | -10.76% | 121,270 |
| Nov 26, 2025 | 1.15 | 1.20 | 1.11 | 1.20 | 1.20 | 0.76% | 81,818 |
| Nov 25, 2025 | 1.12 | 1.19 | 1.09 | 1.19 | 1.19 | -0.08% | 273,430 |
| Nov 24, 2025 | 1.11 | 1.20 | 1.11 | 1.19 | 1.19 | 5.40% | 66,789 |
| Nov 21, 2025 | 1.08 | 1.16 | 1.05 | 1.13 | 1.13 | 0.89% | 68,831 |
| Nov 20, 2025 | 1.12 | 1.19 | 1.05 | 1.12 | 1.12 | -0.88% | 307,832 |
| Nov 19, 2025 | 1.10 | 1.15 | 1.08 | 1.13 | 1.13 | 1.80% | 70,491 |
| Nov 18, 2025 | 1.11 | 1.24 | 1.06 | 1.11 | 1.11 | 3.74% | 542,188 |
| Nov 17, 2025 | 1.17 | 1.18 | 1.06 | 1.07 | 1.07 | -3.60% | 24,058 |
| Nov 14, 2025 | 1.15 | 1.15 | 1.07 | 1.11 | 1.11 | -5.93% | 55,841 |
| Nov 13, 2025 | 1.16 | 1.25 | 1.05 | 1.18 | 1.18 | 6.31% | 385,925 |
| Nov 12, 2025 | 1.09 | 1.18 | 1.09 | 1.11 | 1.11 | - | 31,805 |
| Nov 11, 2025 | 1.11 | 1.18 | 1.08 | 1.11 | 1.11 | -3.48% | 22,468 |
| Nov 10, 2025 | 1.12 | 1.18 | 1.08 | 1.15 | 1.15 | 2.68% | 41,350 |
| Nov 7, 2025 | 1.05 | 1.19 | 1.05 | 1.12 | 1.12 | 3.70% | 44,024 |
| Nov 6, 2025 | 1.07 | 1.19 | 1.04 | 1.08 | 1.08 | 3.85% | 102,345 |
| Nov 5, 2025 | 1.10 | 1.20 | 1.03 | 1.04 | 1.04 | -3.70% | 69,090 |
| Nov 4, 2025 | 1.13 | 1.14 | 1.08 | 1.08 | 1.08 | -8.47% | 24,309 |
| Nov 3, 2025 | 1.17 | 1.20 | 1.06 | 1.18 | 1.18 | 1.72% | 103,885 |
| Oct 31, 2025 | 1.13 | 1.21 | 1.12 | 1.16 | 1.16 | 2.65% | 64,099 |
| Oct 30, 2025 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -4.72% | 32,949 |
| Oct 29, 2025 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -4.35% | 33,270 |
| Oct 28, 2025 | 1.24 | 1.28 | 1.20 | 1.24 | 1.24 | -0.80% | 55,701 |
| Oct 27, 2025 | 1.29 | 1.39 | 1.19 | 1.25 | 1.25 | 7.76% | 340,718 |
| Oct 24, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 27,069 |
| Oct 23, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | -3.31% | 17,525 |
| Oct 22, 2025 | 1.22 | 1.22 | 1.12 | 1.21 | 1.21 | 5.22% | 66,086 |
| Oct 21, 2025 | 1.14 | 1.22 | 1.13 | 1.15 | 1.15 | -2.54% | 35,779 |
| Oct 20, 2025 | 1.20 | 1.20 | 1.10 | 1.18 | 1.18 | -2.48% | 59,772 |
| Oct 17, 2025 | 1.20 | 1.26 | 1.17 | 1.21 | 1.21 | 0.83% | 37,948 |
| Oct 16, 2025 | 1.30 | 1.33 | 1.18 | 1.20 | 1.20 | -5.51% | 53,625 |
| Oct 15, 2025 | 1.25 | 1.35 | 1.25 | 1.27 | 1.27 | -0.78% | 13,825 |
| Oct 14, 2025 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 30,127 |
| Oct 13, 2025 | 1.35 | 1.35 | 1.20 | 1.29 | 1.29 | 1.57% | 41,463 |
| Oct 10, 2025 | 1.35 | 1.41 | 1.25 | 1.27 | 1.27 | -7.30% | 57,027 |
| Oct 9, 2025 | 1.35 | 1.41 | 1.35 | 1.37 | 1.37 | - | 27,875 |
| Oct 8, 2025 | 1.42 | 1.44 | 1.37 | 1.37 | 1.37 | -3.52% | 54,183 |
| Oct 7, 2025 | 1.37 | 1.43 | 1.33 | 1.42 | 1.42 | 5.19% | 54,239 |
| Oct 6, 2025 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | -2.88% | 47,219 |
| Oct 3, 2025 | 1.37 | 1.41 | 1.34 | 1.39 | 1.39 | - | 65,952 |
| Oct 2, 2025 | 1.39 | 1.45 | 1.33 | 1.39 | 1.39 | 0.14% | 39,996 |
| Oct 1, 2025 | 1.48 | 1.53 | 1.35 | 1.39 | 1.39 | -4.93% | 83,404 |
| Sep 30, 2025 | 1.60 | 1.61 | 1.43 | 1.46 | 1.46 | -7.59% | 220,017 |
| Sep 29, 2025 | 1.58 | 1.65 | 1.56 | 1.58 | 1.58 | 0.57% | 39,138 |
| Sep 26, 2025 | 1.54 | 1.64 | 1.54 | 1.57 | 1.57 | -0.57% | 44,610 |