Quantcast
NTWK

Historical Stock Prices

$4.6
*  
0.05
1.1%
Get NTWK Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading NTWK now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 4.5 4.95 4.5 4.6 65,281
02/15/2018 4.65 4.7098 4.5 4.55 6,052
02/14/2018 4.6 4.825 4.4 4.6 33,883
02/13/2018 4.85 5.1 4.55 4.6 115,703
02/12/2018 4.55 4.8 4.25 4.75 29,973
02/09/2018 4.45 4.6 4.45 4.6 4,210
02/08/2018 4.4832 4.5355 4.4832 4.5 1,807
02/07/2018 4.6 4.6 4.5 4.5517 6,564
02/06/2018 4.6 4.7 4.6 4.6 13,151
02/05/2018 4.9 4.9 4.65 4.75 13,420
02/02/2018 4.85 4.9999 4.7445 4.95 25,970
02/01/2018 4.9 5 4.825 4.825 3,043
01/31/2018 4.9 4.999 4.85 4.95 13,025
01/30/2018 4.85 4.917 4.85 4.9 7,040
01/29/2018 4.9 4.949 4.85 4.875 15,687
01/26/2018 4.9 4.95 4.85 4.9 13,104
01/25/2018 4.9 4.95 4.9 4.95 9,535
01/24/2018 4.9 4.95 4.85 4.85 9,863
01/23/2018 4.9 5.05 4.75 4.9 25,606
01/22/2018 5 5 4.9 5 20,791
01/19/2018 4.75 5.05 4.75 5 42,252
01/18/2018 4.9 4.9 4.75 4.8 6,208
01/17/2018 5.15 5.2 4.8 4.85 67,640
01/16/2018 5.15 5.2 5.15 5.15 20,171
01/12/2018 5.25 5.3 5.2 5.2 16,544
01/11/2018 5.35 5.4773 5.2 5.2501 90,580
01/10/2018 5 5.35 5 5.35 138,683
01/09/2018 4.8 5.2 4.65 5.1 130,357
01/08/2018 4.65 4.7896 4.6229 4.7 14,566
01/05/2018 4.85 4.85 4.65 4.65 15,219
01/04/2018 4.85 4.85 4.7001 4.7001 18,713
01/03/2018 4.85 4.85 4.801 4.801 4,666
01/02/2018 4.75 4.85 4.75 4.8 7,874
12/29/2017 4.75 4.75 4.6 4.7094 50,748
12/28/2017 4.8 4.8 4.7501 4.7501 2,895
12/27/2017 4.75 4.7567 4.7 4.7 3,705
12/26/2017 4.8 4.8 4.7 4.7 9,284
12/22/2017 4.85 4.9 4.75 4.9 5,322
12/21/2017 4.9354 4.9354 4.85 4.85 4,821
12/20/2017 4.95 4.95 4.4 4.95 35,133
12/19/2017 4.8 4.8 4.7 4.8 18,263
12/18/2017 4.65 4.875 4.65 4.85 63,046
12/15/2017 4.55 4.65 4.45 4.55 17,480
12/14/2017 4.45 4.6 4.45 4.55 45,716
12/13/2017 4.5 4.5999 4.45 4.45 13,099
12/12/2017 4.4 4.645 4.4 4.5 20,406
12/11/2017 4.35 4.45 4.305 4.4001 23,586
12/08/2017 4.4 4.4 4.35 4.4 3,946
12/07/2017 4.3 4.4 4.3 4.35 14,375
12/06/2017 4.4 4.4 4.3 4.35 2,265
12/05/2017 4.4 4.45 4.351 4.45 10,960
12/04/2017 4.4 4.45 4.3 4.45 6,178
12/01/2017 4.35 4.45 4.3 4.4 9,539
11/30/2017 4.35 4.6 4.35 4.45 32,959
11/29/2017 4.3453 4.6 4.3453 4.35 10,394
11/28/2017 4.5 4.65 4.1 4.4 59,277
11/27/2017 4.2 4.4 4.1 4.4 26,880
11/24/2017 4.15 4.2 4 4.2 8,057
11/22/2017 4.1 4.2999 4.05 4.15 59,879
11/21/2017 3.85 4.1 3.8 4.05 90,858
11/20/2017 3.6 3.85 3.4 3.85 94,751
11/17/2017 3.35 3.575 3.3 3.5 76,294
11/16/2017 3.35 3.4 3.3 3.3 51,388
*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?

Smart Portfolio