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 30, 2014 3.870 3.940 3.860 3.920 53,601 +0.00(+0.00%)
May 29, 2014 4.100 4.100 3.920 3.920 75,842 -0.19(-4.72%)
May 28, 2014 4.302 4.335 4.100 4.114 39,152 -0.22(-4.98%)
May 27, 2014 4.400 4.460 4.280 4.330 22,162 -0.09(-2.04%)
May 23, 2014 4.390 4.420 4.420 4.420 34,000 +0.01(+0.23%)
May 22, 2014 4.360 4.420 4.340 4.410 28,093 +0.05(+1.14%)
May 21, 2014 4.430 4.452 4.310 4.360 18,479 -0.07(-1.58%)
May 20, 2014 4.590 4.600 4.380 4.430 80,546 -0.16(-3.49%)
May 19, 2014 4.360 4.600 4.360 4.590 61,238 +0.19(+4.32%)
May 16, 2014 4.290 4.410 4.160 4.400 33,782 +0.11(+2.56%)
May 15, 2014 4.300 4.300 4.230 4.290 24,848 -0.02(-0.46%)
May 14, 2014 4.250 4.350 4.120 4.310 162,430 +0.26(+6.42%)
May 13, 2014 4.140 4.150 4.010 4.050 86,230 -0.07(-1.70%)
May 12, 2014 3.990 4.230 3.840 4.120 75,909 +0.19(+4.83%)
May 09, 2014 3.810 3.930 3.733 3.930 39,865 +0.12(+3.15%)
May 08, 2014 3.630 3.900 3.620 3.810 81,855 +0.07(+1.87%)
May 07, 2014 3.950 3.950 3.680 3.740 146,026 -0.23(-5.79%)
May 06, 2014 4.260 4.300 3.910 3.970 148,670 -0.29(-6.81%)
May 05, 2014 4.330 4.350 4.230 4.260 44,825 -0.09(-2.07%)
May 02, 2014 4.380 4.390 4.310 4.350 26,090 -0.04(-0.91%)
May 01, 2014 4.320 4.410 4.302 4.390 32,713 +0.09(+2.09%)
Apr 30, 2014 4.320 4.360 4.300 4.300 25,948 -0.06(-1.38%)
Apr 29, 2014 4.410 4.410 4.320 4.360 26,104 +0.04(+1.04%)
Apr 28, 2014 4.370 4.440 4.300 4.315 53,649 -0.07(-1.71%)
Apr 25, 2014 4.450 4.450 4.360 4.390 19,377 -0.06(-1.35%)
Apr 24, 2014 4.450 4.559 4.360 4.450 32,682 +0.05(+1.14%)
Apr 23, 2014 4.510 4.610 4.400 4.400 84,687 -0.16(-3.51%)
Apr 22, 2014 4.530 4.650 4.530 4.560 23,094 +0.02(+0.55%)
Apr 21, 2014 4.560 4.670 4.500 4.535 36,768 -0.02(-0.55%)
Apr 17, 2014 4.640 4.560 4.560 4.560 52,000 -0.10(-2.15%)
Apr 16, 2014 4.600 4.690 4.600 4.660 57,644 +0.11(+2.42%)
Apr 15, 2014 4.530 4.550 4.410 4.550 78,316 +0.09(+2.02%)
Apr 14, 2014 4.540 4.570 4.400 4.460 84,435 -0.08(-1.76%)
Apr 11, 2014 4.500 4.630 4.490 4.540 46,638 -0.03(-0.66%)
Apr 10, 2014 4.550 4.600 4.500 4.570 29,659 -0.05(-1.08%)
Apr 09, 2014 4.650 4.660 4.580 4.620 28,914 -0.01(-0.22%)
Apr 08, 2014 4.500 4.680 4.500 4.630 39,235 +0.13(+2.89%)
Apr 07, 2014 4.520 4.560 4.460 4.500 77,285 -0.07(-1.53%)
Apr 04, 2014 4.730 4.730 4.530 4.570 69,558 -0.11(-2.35%)
Apr 03, 2014 4.620 4.710 4.570 4.680 52,831 +0.06(+1.30%)
Apr 02, 2014 4.680 4.820 4.570 4.620 108,951 -0.08(-1.70%)
Apr 01, 2014 4.680 4.750 4.660 4.700 38,767 +0.06(+1.29%)
Mar 31, 2014 4.560 4.650 4.521 4.640 27,917 +0.08(+1.75%)
Mar 28, 2014 4.610 4.650 4.550 4.560 42,105 +0.01(+0.22%)
Mar 27, 2014 4.570 4.600 4.500 4.550 108,174 -0.05(-1.09%)
Mar 26, 2014 4.830 4.830 4.580 4.600 80,674 -0.23(-4.76%)
Mar 25, 2014 4.990 5.040 4.780 4.830 80,775 -0.18(-3.59%)
Mar 24, 2014 4.800 5.050 4.800 5.010 276,674 +0.22(+4.59%)
Mar 21, 2014 4.710 4.790 4.640 4.790 60,667 +0.13(+2.79%)
Mar 20, 2014 4.720 4.769 4.630 4.660 87,080 -0.07(-1.48%)
Mar 19, 2014 4.770 4.880 4.720 4.730 105,279 -0.04(-0.84%)
Mar 18, 2014 4.660 4.890 4.630 4.770 303,180 +0.14(+3.02%)
Mar 17, 2014 4.560 4.720 4.530 4.630 101,554 +0.08(+1.76%)
Mar 14, 2014 4.510 4.590 4.484 4.550 37,281 +0.04(+0.89%)
Mar 13, 2014 4.530 4.590 4.450 4.510 77,025 -0.01(-0.22%)
Mar 12, 2014 4.500 4.540 4.400 4.520 74,493 +0.01(+0.33%)
Mar 11, 2014 4.530 4.600 4.500 4.505 35,296 -0.04(-0.99%)
Mar 10, 2014 4.550 4.560 4.500 4.550 96,596 -0.01(-0.22%)
Mar 07, 2014 4.610 4.700 4.550 4.560 87,721 -0.05(-1.08%)
Mar 06, 2014 4.760 4.760 4.580 4.610 135,357 -0.13(-2.74%)
Mar 05, 2014 4.670 4.750 4.630 4.740 67,139 +0.10(+2.16%)
Mar 04, 2014 4.610 4.650 4.550 4.640 77,251 +0.10(+2.20%)
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.