Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netsol Tech Inc (NQ: NTWK )

2.590 -0.010 (-0.38%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 3.320 3.330 3.190 3.190 12,200 -0.13(-3.92%)
May 28, 2020 3.330 3.450 3.210 3.320 31,950 +0.02(+0.61%)
May 27, 2020 3.310 3.390 3.190 3.300 12,204 +0.13(+4.10%)
May 26, 2020 3.050 3.410 3.000 3.170 66,975 +0.12(+3.93%)
May 22, 2020 2.950 3.075 2.950 3.050 20,200 +0.10(+3.39%)
May 21, 2020 2.950 3.000 2.930 2.950 23,042 -0.06(-1.99%)
May 20, 2020 3.000 3.030 2.900 3.010 29,295 +0.10(+3.44%)
May 19, 2020 3.020 3.071 2.900 2.910 12,835 -0.11(-3.64%)
May 18, 2020 3.000 3.130 2.800 3.020 61,983 +0.02(+0.67%)
May 15, 2020 3.040 3.040 2.752 3.000 39,800 +0.02(+0.67%)
May 14, 2020 3.180 3.220 2.930 2.980 44,754 -0.09(-2.93%)
May 13, 2020 2.790 3.140 2.590 3.070 152,305 +0.48(+18.53%)
May 12, 2020 2.430 2.590 2.330 2.590 66,775 +0.16(+6.58%)
May 11, 2020 2.490 2.570 2.430 2.430 29,133 -0.02(-0.82%)
May 08, 2020 2.440 2.590 2.430 2.450 33,300 +0.02(+0.62%)
May 07, 2020 2.250 2.550 2.250 2.435 92,926 +0.27(+12.73%)
May 06, 2020 2.155 2.200 2.155 2.160 4,542 +0.03(+1.41%)
May 05, 2020 2.310 2.370 2.130 2.130 42,164 -0.01(-0.47%)
May 04, 2020 2.300 2.300 2.110 2.140 37,269 -0.10(-4.46%)
May 01, 2020 2.260 2.440 2.050 2.240 81,700 -0.03(-1.32%)
Apr 30, 2020 2.340 2.460 2.220 2.270 50,638 -0.06(-2.58%)
Apr 29, 2020 2.220 2.448 2.210 2.330 83,341 +0.08(+3.56%)
Apr 28, 2020 2.290 2.330 2.160 2.250 31,309 +0.03(+1.35%)
Apr 27, 2020 2.360 2.360 2.120 2.220 65,678 +0.01(+0.45%)
Apr 24, 2020 2.340 2.423 2.120 2.210 67,200 -0.05(-2.21%)
Apr 23, 2020 2.270 2.379 2.140 2.260 45,971 +0.07(+3.20%)
Apr 22, 2020 2.400 2.400 2.100 2.190 55,433 +0.05(+2.34%)
Apr 21, 2020 2.500 2.564 2.125 2.140 73,131 -0.29(-11.93%)
Apr 20, 2020 2.400 2.470 2.400 2.430 47,220 +0.16(+7.05%)
Apr 17, 2020 2.350 2.410 2.250 2.270 26,300 +0.12(+5.58%)
Apr 16, 2020 2.280 2.350 2.100 2.150 45,040 -0.11(-4.87%)
Apr 15, 2020 2.420 2.490 2.120 2.260 81,353 -0.23(-9.24%)
Apr 14, 2020 2.880 2.896 2.460 2.490 52,149 +0.04(+1.63%)
Apr 13, 2020 2.750 2.770 2.400 2.450 23,782 -0.28(-10.26%)
Apr 09, 2020 2.610 2.770 2.610 2.730 12,700 +0.11(+4.20%)
Apr 08, 2020 2.640 2.770 2.510 2.620 5,702 -0.15(-5.42%)
Apr 07, 2020 2.880 2.880 2.640 2.770 9,680 +0.13(+4.92%)
Apr 06, 2020 2.600 2.860 2.560 2.640 38,771 +0.14(+5.60%)
Apr 03, 2020 2.380 2.560 2.360 2.500 5,600 +0.03(+1.21%)
Apr 02, 2020 2.570 2.600 2.470 2.470 8,921 +0.03(+1.23%)
Apr 01, 2020 2.510 2.510 2.395 2.440 2,186 -0.06(-2.40%)
Mar 31, 2020 2.580 2.630 2.460 2.500 14,031 -0.06(-2.34%)
Mar 30, 2020 2.880 2.880 2.560 2.560 18,391 -0.34(-11.72%)
Mar 27, 2020 2.680 2.940 2.520 2.900 25,000 +0.18(+6.62%)
Mar 26, 2020 2.525 2.865 2.525 2.720 36,656 +0.37(+15.74%)
Mar 25, 2020 2.500 2.550 2.330 2.350 55,701 -0.15(-6.00%)
Mar 24, 2020 2.430 2.500 2.418 2.500 22,360 +0.01(+0.40%)
Mar 23, 2020 2.450 2.490 2.330 2.490 11,604 +0.09(+3.53%)
Mar 20, 2020 2.360 2.538 2.240 2.405 43,400 +0.15(+6.42%)
Mar 19, 2020 2.100 2.440 2.100 2.260 33,498 +0.24(+11.88%)
Mar 18, 2020 2.490 2.549 2.010 2.020 22,102 -0.42(-17.21%)
Mar 17, 2020 2.560 2.560 2.000 2.440 84,161 -0.11(-4.31%)
Mar 16, 2020 2.520 2.730 2.450 2.550 19,353 +0.00(+0.00%)
Mar 13, 2020 2.380 2.570 2.380 2.550 191,500 +0.10(+4.08%)
Mar 12, 2020 3.060 3.060 2.410 2.450 52,628 -0.55(-18.33%)
Mar 11, 2020 3.060 3.608 3.000 3.000 77,102 +0.02(+0.67%)
Mar 10, 2020 3.046 3.046 2.950 2.980 40,174 -0.01(-0.33%)
Mar 09, 2020 3.010 3.085 2.870 2.990 105,541 -0.08(-2.61%)
Mar 06, 2020 3.335 3.335 3.060 3.070 22,800 -0.23(-6.97%)
Mar 05, 2020 3.250 3.342 3.250 3.300 10,781 +0.02(+0.61%)
Mar 04, 2020 3.270 3.310 3.130 3.280 23,793 -0.21(-6.02%)
Mar 03, 2020 3.180 3.716 3.110 3.490 37,101 +0.24(+7.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.