NetSol Technologies, Inc. (NTWK)
NASDAQ: NTWK · Real-Time Price · USD
4.150
+0.110 (2.72%)
Aug 13, 2025, 4:00 PM - Market closed
NetSol Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 13, 2025 | 4.00 | 4.33 | 4.00 | 4.09 | 4.09 | 1.24% | 40,736 |
Aug 12, 2025 | 3.97 | 4.19 | 3.97 | 4.04 | 4.04 | 1.51% | 19,072 |
Aug 11, 2025 | 4.07 | 4.30 | 3.96 | 3.98 | 3.98 | -2.45% | 29,810 |
Aug 8, 2025 | 4.14 | 4.26 | 4.02 | 4.08 | 4.08 | -2.63% | 14,317 |
Aug 7, 2025 | 4.28 | 4.28 | 3.97 | 4.19 | 4.19 | -1.64% | 23,495 |
Aug 6, 2025 | 4.38 | 4.50 | 4.21 | 4.26 | 4.26 | -1.84% | 22,417 |
Aug 5, 2025 | 4.25 | 4.48 | 4.11 | 4.34 | 4.34 | 1.28% | 144,976 |
Aug 4, 2025 | 3.99 | 4.36 | 3.97 | 4.29 | 4.29 | 12.47% | 117,851 |
Aug 1, 2025 | 4.07 | 4.07 | 3.79 | 3.81 | 3.81 | -6.39% | 50,114 |
Jul 31, 2025 | 4.19 | 4.25 | 3.91 | 4.07 | 4.07 | -2.40% | 67,754 |
Jul 30, 2025 | 4.41 | 4.49 | 4.01 | 4.17 | 4.17 | -4.79% | 54,450 |
Jul 29, 2025 | 4.46 | 4.60 | 4.20 | 4.38 | 4.38 | -1.35% | 95,297 |
Jul 28, 2025 | 4.29 | 4.44 | 4.23 | 4.44 | 4.44 | 6.99% | 46,755 |
Jul 25, 2025 | 4.18 | 4.24 | 4.15 | 4.15 | 4.15 | -2.12% | 28,785 |
Jul 24, 2025 | 4.16 | 4.24 | 4.12 | 4.24 | 4.24 | 2.91% | 26,799 |
Jul 23, 2025 | 4.11 | 4.20 | 4.06 | 4.12 | 4.12 | -0.72% | 26,771 |
Jul 22, 2025 | 4.22 | 4.22 | 3.96 | 4.15 | 4.15 | - | 43,617 |
Jul 21, 2025 | 3.90 | 4.18 | 3.90 | 4.15 | 4.15 | 7.51% | 72,883 |
Jul 18, 2025 | 3.81 | 4.05 | 3.76 | 3.86 | 3.86 | 2.39% | 22,946 |
Jul 17, 2025 | 4.22 | 4.23 | 3.76 | 3.77 | 3.77 | -8.72% | 87,776 |
Jul 16, 2025 | 3.85 | 4.23 | 3.81 | 4.13 | 4.13 | 9.84% | 189,217 |
Jul 15, 2025 | 3.90 | 3.93 | 3.72 | 3.76 | 3.76 | 3.30% | 99,398 |
Jul 14, 2025 | 3.59 | 3.76 | 3.59 | 3.64 | 3.64 | 1.68% | 29,739 |
Jul 11, 2025 | 3.60 | 3.94 | 3.58 | 3.58 | 3.58 | -1.92% | 24,252 |
Jul 10, 2025 | 3.62 | 3.75 | 3.53 | 3.65 | 3.65 | 1.96% | 26,331 |
Jul 9, 2025 | 3.56 | 3.69 | 3.54 | 3.58 | 3.58 | 1.13% | 50,339 |
Jul 8, 2025 | 3.36 | 3.77 | 3.36 | 3.54 | 3.54 | 6.63% | 115,480 |
Jul 7, 2025 | 3.27 | 3.45 | 3.27 | 3.32 | 3.32 | 0.91% | 29,118 |
Jul 3, 2025 | 3.28 | 3.38 | 3.28 | 3.29 | 3.29 | 1.86% | 22,314 |
Jul 2, 2025 | 3.19 | 3.29 | 3.10 | 3.23 | 3.23 | 2.22% | 71,224 |
Jul 1, 2025 | 3.15 | 3.29 | 3.15 | 3.16 | 3.16 | 1.61% | 38,023 |
Jun 30, 2025 | 2.96 | 3.18 | 2.96 | 3.11 | 3.11 | 5.78% | 47,055 |
Jun 27, 2025 | 2.93 | 2.94 | 2.83 | 2.94 | 2.94 | 0.68% | 8,678 |
Jun 26, 2025 | 2.97 | 2.98 | 2.89 | 2.92 | 2.92 | -0.34% | 14,577 |
Jun 25, 2025 | 2.90 | 2.94 | 2.90 | 2.93 | 2.93 | -0.34% | 6,689 |
Jun 24, 2025 | 2.95 | 2.97 | 2.91 | 2.94 | 2.94 | 1.03% | 6,108 |
Jun 23, 2025 | 2.91 | 2.95 | 2.82 | 2.91 | 2.91 | 0.34% | 4,556 |
Jun 20, 2025 | 2.81 | 2.90 | 2.81 | 2.90 | 2.90 | 1.40% | 11,526 |
Jun 18, 2025 | 2.91 | 2.91 | 2.80 | 2.86 | 2.86 | 1.42% | 8,387 |
Jun 17, 2025 | 2.86 | 2.89 | 2.82 | 2.82 | 2.82 | 0.36% | 2,854 |
Jun 16, 2025 | 2.83 | 2.91 | 2.80 | 2.81 | 2.81 | -0.71% | 27,009 |
Jun 13, 2025 | 2.93 | 2.94 | 2.83 | 2.83 | 2.83 | -3.41% | 11,063 |
Jun 12, 2025 | 2.91 | 2.94 | 2.91 | 2.93 | 2.93 | 0.69% | 4,055 |
Jun 11, 2025 | 2.98 | 2.98 | 2.90 | 2.91 | 2.91 | 1.04% | 3,902 |
Jun 10, 2025 | 2.91 | 2.94 | 2.88 | 2.88 | 2.88 | -1.03% | 4,289 |
Jun 9, 2025 | 2.95 | 2.95 | 2.88 | 2.91 | 2.91 | -1.36% | 18,198 |
Jun 6, 2025 | 2.93 | 2.95 | 2.90 | 2.95 | 2.95 | 0.68% | 9,366 |
Jun 5, 2025 | 2.93 | 2.95 | 2.91 | 2.93 | 2.93 | 0.69% | 13,464 |
Jun 4, 2025 | 2.90 | 2.91 | 2.87 | 2.91 | 2.91 | 3.19% | 9,642 |
Jun 3, 2025 | 2.88 | 2.91 | 2.81 | 2.82 | 2.82 | -0.35% | 6,812 |