NETSOL Technologies Inc. - Common Stock (NTWK)
6.4900
+0.0200 (0.31%)
NASDAQ · Last Trade: Nov 8th, 6:55 PM EST
Historical Prices For NETSOL Technologies Inc. - Common Stock (NTWK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/06/2026 | 6.47 | 6.62 | 6.41 | 6.49 | 70,900 | 6.49 |
| 11/05/2026 | 7.03 | 7.04 | 6.27 | 6.47 | 135,321 | 6.47 |
| 11/04/2026 | 7.13 | 7.37 | 6.77 | 7.03 | 176,589 | 7.03 |
| 11/03/2026 | 8.07 | 8.07 | 6.85 | 7.07 | 222,577 | 7.07 |
| 11/02/2026 | 7.60 | 8.05 | 7.39 | 8.00 | 288,687 | 8.00 |
| 10/30/2026 | 7.50 | 7.87 | 7.30 | 7.68 | 174,800 | 7.68 |
| 10/29/2026 | 8.21 | 8.24 | 7.67 | 7.76 | 145,213 | 7.76 |
| 10/28/2026 | 8.31 | 8.40 | 7.91 | 8.28 | 119,552 | 8.28 |
| 10/27/2026 | 7.71 | 8.46 | 7.70 | 8.30 | 229,364 | 8.30 |
| 10/26/2026 | 7.82 | 7.89 | 7.45 | 7.70 | 183,224 | 7.70 |
| 10/23/2026 | 7.66 | 8.20 | 7.57 | 7.86 | 199,162 | 7.86 |
| 10/22/2026 | 6.92 | 7.83 | 6.79 | 7.75 | 232,191 | 7.75 |
| 10/21/2026 | 6.67 | 6.95 | 6.67 | 6.92 | 214,005 | 6.92 |
| 10/20/2026 | 6.56 | 6.67 | 6.44 | 6.54 | 130,375 | 6.54 |
| 10/19/2026 | 6.21 | 6.68 | 6.00 | 6.66 | 229,969 | 6.66 |
| 10/16/2026 | 6.55 | 6.55 | 6.18 | 6.21 | 71,134 | 6.21 |
| 10/15/2026 | 6.45 | 6.67 | 6.34 | 6.51 | 213,579 | 6.51 |
| 10/14/2026 | 5.98 | 6.50 | 5.98 | 6.49 | 236,405 | 6.49 |
| 10/13/2026 | 6.16 | 6.29 | 5.81 | 5.95 | 132,401 | 5.95 |
| 10/12/2026 | 5.93 | 6.48 | 5.93 | 6.22 | 193,380 | 6.22 |
| 10/09/2026 | 6.04 | 6.12 | 5.86 | 5.93 | 92,994 | 5.93 |
| 10/08/2026 | 6.22 | 6.27 | 5.96 | 6.04 | 64,577 | 6.04 |
| 10/07/2026 | 6.37 | 6.37 | 6.06 | 6.26 | 88,366 | 6.26 |
| 10/06/2026 | 6.26 | 6.32 | 6.11 | 6.17 | 105,128 | 6.17 |
| 10/05/2026 | 6.21 | 6.38 | 6.07 | 6.17 | 344,819 | 6.17 |
| 10/02/2026 | 5.82 | 6.09 | 5.80 | 5.95 | 146,480 | 5.95 |
| 10/01/2026 | 5.49 | 5.87 | 5.47 | 5.75 | 142,167 | 5.75 |
| 9/30/2026 | 5.68 | 5.68 | 5.38 | 5.49 | 279,884 | 5.49 |
| 9/29/2026 | 5.50 | 5.70 | 5.39 | 5.56 | 613,155 | 5.56 |
| 9/28/2026 | 4.90 | 5.46 | 4.46 | 5.37 | 363,639 | 5.37 |
| 9/25/2026 | 4.85 | 4.97 | 4.76 | 4.90 | 89,552 | 4.90 |
| 9/24/2026 | 4.59 | 4.98 | 4.42 | 4.75 | 53,228 | 4.75 |
| 9/23/2026 | 4.39 | 4.69 | 4.39 | 4.46 | 43,727 | 4.46 |
| 9/22/2026 | 4.67 | 4.67 | 4.35 | 4.49 | 43,412 | 4.49 |
| 9/21/2026 | 4.48 | 4.65 | 4.42 | 4.57 | 20,592 | 4.57 |
| 9/18/2026 | 4.56 | 4.63 | 4.35 | 4.35 | 64,485 | 4.35 |
| 9/17/2026 | 4.22 | 4.68 | 4.22 | 4.44 | 44,614 | 4.44 |
| 9/16/2026 | 4.23 | 4.44 | 4.16 | 4.26 | 37,456 | 4.26 |
| 9/15/2026 | 4.04 | 4.30 | 4.04 | 4.22 | 25,443 | 4.22 |
| 9/14/2026 | 4.00 | 4.14 | 4.00 | 4.11 | 29,467 | 4.11 |
| 9/11/2026 | 4.05 | 4.15 | 4.00 | 4.00 | 11,123 | 4.00 |
| 9/10/2026 | 4.00 | 4.09 | 4.00 | 4.00 | 30,574 | 4.00 |
| 9/09/2026 | 4.00 | 4.16 | 4.00 | 4.00 | 11,224 | 4.00 |
| 9/08/2026 | 4.07 | 4.07 | 4.00 | 4.00 | 9,315 | 4.00 |
| 9/04/2026 | 4.10 | 4.11 | 4.02 | 4.08 | 4,860 | 4.08 |
| 9/03/2026 | 4.13 | 4.19 | 4.02 | 4.10 | 11,474 | 4.10 |
| 9/02/2026 | 4.16 | 4.16 | 4.05 | 4.05 | 19,384 | 4.05 |
| 9/01/2026 | 4.07 | 4.17 | 4.03 | 4.09 | 32,561 | 4.09 |
| 8/31/2026 | 4.11 | 4.13 | 4.04 | 4.05 | 10,118 | 4.05 |
| 8/28/2026 | 4.02 | 4.20 | 4.02 | 4.13 | 8,512 | 4.13 |
| 8/27/2026 | 4.03 | 4.19 | 4.02 | 4.02 | 13,875 | 4.02 |
| 8/26/2026 | 4.02 | 4.05 | 4.02 | 4.05 | 6,746 | 4.05 |
| 8/25/2026 | 4.02 | 4.16 | 4.02 | 4.05 | 7,808 | 4.05 |
| 8/24/2026 | 4.03 | 4.09 | 4.02 | 4.02 | 25,434 | 4.02 |
| 8/21/2026 | 4.14 | 4.14 | 4.03 | 4.06 | 7,366 | 4.06 |
| 8/20/2026 | 4.14 | 4.16 | 4.03 | 4.03 | 88,711 | 4.03 |
| 8/19/2026 | 4.19 | 4.20 | 4.10 | 4.10 | 5,667 | 4.10 |
| 8/18/2026 | 4.03 | 4.13 | 4.03 | 4.08 | 11,961 | 4.08 |
| 8/17/2026 | 4.03 | 4.16 | 4.03 | 4.05 | 10,607 | 4.05 |
| 8/14/2026 | 4.07 | 4.17 | 4.05 | 4.07 | 6,250 | 4.07 |
| 8/13/2026 | 4.15 | 4.28 | 4.06 | 4.15 | 35,551 | 4.15 |
| 8/12/2026 | 4.15 | 4.30 | 4.15 | 4.15 | 17,359 | 4.15 |
| 8/11/2026 | 4.30 | 4.30 | 4.15 | 4.20 | 17,360 | 4.20 |
| 8/10/2026 | 4.26 | 4.30 | 4.25 | 4.25 | 3,309 | 4.25 |