NETSOL Technologies Inc. - Common Stock (NTWK)
4.3500
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 14th, 7:55 AM EDT
Historical Prices For NETSOL Technologies Inc. - Common Stock (NTWK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/13/2026 | 4.35 | 4.43 | 4.35 | 4.35 | 3,479 | 4.35 |
| 7/10/2026 | 4.33 | 4.43 | 4.33 | 4.35 | 15,056 | 4.35 |
| 7/09/2026 | 4.52 | 4.52 | 4.33 | 4.35 | 22,637 | 4.35 |
| 7/08/2026 | 4.56 | 4.62 | 4.47 | 4.51 | 9,582 | 4.51 |
| 7/07/2026 | 4.59 | 4.63 | 4.55 | 4.56 | 9,939 | 4.56 |
| 7/06/2026 | 4.65 | 4.72 | 4.59 | 4.59 | 20,356 | 4.59 |
| 7/02/2026 | 4.77 | 4.80 | 4.68 | 4.71 | 10,306 | 4.71 |
| 7/01/2026 | 4.62 | 4.75 | 4.59 | 4.75 | 37,257 | 4.75 |
| 6/30/2026 | 4.67 | 4.71 | 4.62 | 4.62 | 23,629 | 4.62 |
| 6/29/2026 | 4.66 | 4.75 | 4.55 | 4.66 | 59,283 | 4.66 |
| 6/26/2026 | 4.41 | 4.82 | 4.41 | 4.56 | 161,238 | 4.56 |
| 6/25/2026 | 4.69 | 4.69 | 4.37 | 4.46 | 47,596 | 4.46 |
| 6/24/2026 | 4.43 | 4.67 | 4.40 | 4.67 | 54,156 | 4.67 |
| 6/23/2026 | 4.24 | 4.58 | 4.24 | 4.37 | 11,466 | 4.37 |
| 6/22/2026 | 4.18 | 4.60 | 4.17 | 4.28 | 20,986 | 4.28 |
| 6/18/2026 | 4.48 | 4.49 | 4.18 | 4.19 | 77,880 | 4.19 |
| 6/17/2026 | 4.47 | 4.55 | 4.46 | 4.48 | 3,539 | 4.48 |
| 6/16/2026 | 4.57 | 4.57 | 4.36 | 4.40 | 9,580 | 4.40 |
| 6/15/2026 | 4.64 | 4.64 | 4.52 | 4.57 | 7,212 | 4.57 |
| 6/12/2026 | 4.44 | 4.68 | 4.31 | 4.52 | 49,685 | 4.52 |
| 6/11/2026 | 4.42 | 4.48 | 4.33 | 4.47 | 11,549 | 4.47 |
| 6/10/2026 | 4.47 | 4.48 | 4.33 | 4.42 | 6,434 | 4.42 |
| 6/09/2026 | 4.38 | 4.44 | 4.26 | 4.37 | 30,209 | 4.37 |
| 6/08/2026 | 4.32 | 4.49 | 4.31 | 4.35 | 6,315 | 4.35 |
| 6/05/2026 | 4.50 | 4.60 | 4.17 | 4.32 | 76,626 | 4.32 |
| 6/04/2026 | 4.64 | 4.69 | 4.40 | 4.57 | 20,285 | 4.57 |
| 6/03/2026 | 4.61 | 4.67 | 4.44 | 4.66 | 9,372 | 4.66 |
| 6/02/2026 | 4.59 | 4.81 | 4.58 | 4.62 | 18,313 | 4.62 |
| 6/01/2026 | 4.70 | 4.78 | 4.49 | 4.77 | 74,469 | 4.77 |
| 5/29/2026 | 0.00 | 4.73 | 4.51 | 4.66 | 20,396 | 4.66 |
| 5/28/2026 | 4.72 | 4.73 | 4.41 | 4.66 | 22,470 | 4.66 |
| 5/27/2026 | 4.58 | 4.74 | 4.53 | 4.70 | 61,309 | 4.70 |
| 5/26/2026 | 4.27 | 4.59 | 4.24 | 4.57 | 60,114 | 4.57 |
| 5/22/2026 | 4.11 | 4.28 | 4.11 | 4.23 | 30,949 | 4.23 |
| 5/21/2026 | 4.08 | 4.21 | 4.05 | 4.11 | 23,323 | 4.11 |
| 5/20/2026 | 4.03 | 4.10 | 4.01 | 4.05 | 26,951 | 4.05 |
| 5/19/2026 | 4.05 | 4.06 | 4.00 | 4.00 | 51,815 | 4.00 |
| 5/18/2026 | 4.10 | 4.17 | 4.00 | 4.03 | 56,148 | 4.03 |
| 5/15/2026 | 4.06 | 4.15 | 4.00 | 4.09 | 27,800 | 4.09 |
| 5/14/2026 | 4.50 | 4.50 | 4.00 | 4.15 | 70,925 | 4.15 |
| 5/13/2026 | 4.43 | 4.47 | 4.25 | 4.44 | 110,530 | 4.44 |
| 5/12/2026 | 4.31 | 4.37 | 4.30 | 4.30 | 25,577 | 4.30 |
| 5/11/2026 | 4.31 | 4.41 | 4.01 | 4.31 | 108,244 | 4.31 |
| 5/08/2026 | 4.16 | 4.34 | 4.07 | 4.31 | 44,693 | 4.31 |
| 5/07/2026 | 3.90 | 4.17 | 3.90 | 4.16 | 101,861 | 4.16 |
| 5/06/2026 | 3.63 | 4.03 | 3.58 | 3.85 | 227,932 | 3.85 |
| 5/05/2026 | 3.46 | 3.50 | 3.46 | 3.49 | 15,912 | 3.49 |
| 5/04/2026 | 3.50 | 3.53 | 3.40 | 3.45 | 28,015 | 3.45 |
| 5/01/2026 | 3.49 | 3.54 | 3.40 | 3.47 | 4,223 | 3.47 |
| 4/30/2026 | 3.48 | 3.48 | 3.36 | 3.40 | 14,566 | 3.40 |
| 4/29/2026 | 3.46 | 3.47 | 3.36 | 3.44 | 7,483 | 3.44 |
| 4/28/2026 | 3.54 | 3.54 | 3.48 | 3.50 | 16,929 | 3.50 |
| 4/27/2026 | 3.59 | 3.60 | 3.44 | 3.46 | 22,822 | 3.46 |
| 4/24/2026 | 3.48 | 3.59 | 3.48 | 3.55 | 8,101 | 3.55 |
| 4/23/2026 | 3.50 | 3.54 | 3.40 | 3.50 | 39,628 | 3.50 |
| 4/22/2026 | 3.51 | 3.55 | 3.50 | 3.54 | 14,413 | 3.54 |
| 4/21/2026 | 3.50 | 3.58 | 3.50 | 3.50 | 5,845 | 3.50 |
| 4/20/2026 | 3.48 | 3.58 | 3.44 | 3.50 | 11,412 | 3.50 |
| 4/17/2026 | 3.45 | 3.58 | 3.45 | 3.55 | 11,949 | 3.55 |
| 4/16/2026 | 3.52 | 3.60 | 3.42 | 3.53 | 10,993 | 3.53 |
| 4/15/2026 | 3.51 | 3.55 | 3.42 | 3.54 | 3,608 | 3.54 |
| 4/14/2026 | 3.44 | 3.64 | 3.40 | 3.46 | 10,798 | 3.46 |