NTWK

NetSol Technologies Inc. Common Stock Historical Stock Prices

$6.2101
*  
0.0901
1.47%
Get NTWK Alerts
*Delayed - data as of May 24, 2016 10:29 ET  -  Find a broker to begin trading NTWK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    NTWK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:29 6.17 6.40 6.11 6.2101 55,229
05/20/2016 6.19 6.435 6.19 6.27 8,102
05/19/2016 6.13 6.2 6.13 6.17 14,130
05/18/2016 6.06 6.18 6.0535 6.15 5,998
05/17/2016 6.24 6.26 6.0428 6.12 43,044
05/16/2016 6.41 6.53 6.24 6.26 18,253
05/13/2016 6.28 6.52 6.23 6.34 50,728
05/12/2016 6.53 6.62 6.29 6.33 65,141
05/11/2016 6.67 6.74 6.56 6.565 44,974
05/10/2016 7.27 7.4 6.18 6.64 232,157
05/09/2016 6.91 7.1 6.9 6.96 18,311
05/06/2016 6.8 6.9899 6.6831 6.97 16,643
05/05/2016 6.843 6.92 6.78 6.78 9,701
05/04/2016 6.82 6.91 6.77 6.8 8,735
05/03/2016 6.76 6.89 6.72 6.85 29,879
05/02/2016 6.81 6.89 6.76 6.79 43,081
04/29/2016 7.26 7.43 6.8 6.87 158,149
04/28/2016 7.32 7.421 7.215 7.23 72,341
04/27/2016 7.3 7.41 7.16 7.41 22,445
04/26/2016 7.2 7.46 7.1601 7.38 29,617
04/25/2016 7.34 7.34 7.2 7.24 29,500
04/22/2016 7.29 7.37 7.25 7.34 16,027
04/21/2016 7.15 7.35 7.15 7.3 43,236
04/20/2016 7.17 7.29 7.11 7.18 19,718
04/19/2016 7.22 7.22 7.11 7.14 18,410
04/18/2016 7.08 7.2301 7.044 7.16 28,297
04/15/2016 7.17 7.4391 7.11 7.11 65,769
04/14/2016 7.08 7.2 7.08 7.17 15,760
04/13/2016 7.07 7.17 7.01 7.08 24,105
04/12/2016 7.1899 7.1899 6.93 7 17,274
04/11/2016 6.89 7.07 6.88 6.97 19,185
04/08/2016 7.18 7.18 6.91 6.91 39,870
04/07/2016 7.11 7.2 7 7.13 25,430
04/06/2016 6.9 7.14 6.9 7.11 26,133
04/05/2016 6.982 7.06 6.86 6.86 12,423
04/04/2016 7.01 7.01 6.86 6.97 52,325
04/01/2016 6.975 7.05 6.91 6.97 59,227
03/31/2016 6.94 7.098 6.93 6.98 39,532
03/30/2016 6.896 7.03 6.896 7.02 30,337
03/29/2016 6.8835 7 6.8835 6.98 28,143
03/28/2016 6.922 7.01 6.91 7 18,621
03/24/2016 6.96 7.031 6.92 6.98 6,340
03/23/2016 6.98 7.0813 6.86 7.05 27,462
03/22/2016 6.99 7 6.842 6.99 42,447
03/21/2016 6.99 7.04 6.81 6.99 53,754
03/18/2016 7.02 7.05 6.97 6.99 30,073
03/17/2016 7.02 7.07 6.86 7 42,606
03/16/2016 6.8544 6.95 6.8544 6.91 16,667
03/15/2016 6.99 6.99 6.86 6.89 22,103
03/14/2016 7.06 7.07 6.9258 6.93 19,664
03/11/2016 6.961 7.03 6.9032 7.0295 10,716
03/10/2016 7.05 7.07 6.91 6.93 12,066
03/09/2016 7.0999 7.0999 6.91 7.04 33,686
03/08/2016 7.0923 7.0923 7.03 7.03 5,453
03/07/2016 7.02 7.2 6.928 7.09 19,843
03/04/2016 7.171 7.2 7.05 7.11 19,827
03/03/2016 7.25 7.27 7.08 7.24 16,936
03/02/2016 7.15 7.25 7.0001 7.24 21,469
03/01/2016 7.25 7.25 6.91 7.18 21,449
02/29/2016 6.84 7.22 6.84 7.19 57,994
02/26/2016 6.89 6.9 6.71 6.78 19,920
02/25/2016 6.6 6.8299 6.55 6.74 22,896
02/24/2016 6.51 6.62 6.45 6.59 35,709
02/23/2016 6.9 6.98 6.51 6.56 37,543
02/22/2016 6.59 7.2747 6.59 6.74 45,928
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?