NTWK

Historical Stock Prices

$5.35
*  
0.08
1.52%
Get NTWK Alerts
*Delayed - data as of Jul. 31, 2015  -  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: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

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.
07/31/2015 5.29 5.42 5.16 5.35 64,721
07/30/2015 5.03 5.45 5.0226 5.27 72,480
07/29/2015 5.07 5.07 4.82 4.93 6,820
07/28/2015 4.93 4.93 4.79 4.79 16,763
07/27/2015 4.92 5.04 4.77 4.78 11,009
07/24/2015 4.98 5 4.94 4.94 12,187
07/23/2015 5 5 4.95 4.95 3,270
07/22/2015 5 5.01 4.95 4.9601 41,250
07/21/2015 5 5.06 5 5.01 11,095
07/20/2015 5.05 5.07 5 5 18,140
07/17/2015 5.05 5.1397 5.05 5.07 10,370
07/16/2015 5.159 5.16 5.055 5.08 13,685
07/15/2015 5.203 5.22 5.1 5.15 4,021
07/14/2015 5.236 5.25 5.19 5.19 8,731
07/13/2015 5.19 5.25 5.17 5.2 5,091
07/10/2015 5.25 5.25 5.14 5.18 3,138
07/09/2015 5.19 5.28 5.17 5.2 10,722
07/08/2015 5.1 5.25 5.1 5.2 12,072
07/07/2015 4.95 5.25 4.95 5.23 25,828
07/06/2015 5.09 5.09 4.94 4.95 55,647
07/02/2015 5.11 5.16 5.05 5.065 16,278
07/01/2015 5.21 5.36 5.04 5.1 25,378
06/30/2015 5.22 5.28 5.15 5.15 29,711
06/29/2015 5.3 5.41 5.22 5.22 28,081
06/26/2015 5.354 5.4 5.32 5.35 13,506
06/25/2015 5.39 5.4 5.31 5.33 13,533
06/24/2015 5.32 5.45 5.32 5.39 16,593
06/23/2015 5.33 5.44 5.32 5.33 17,324
06/22/2015 5.35 5.35 5.32 5.33 15,128
06/19/2015 5.34 5.4 5.32 5.35 20,656
06/18/2015 5.37 5.49 5.34 5.35 57,321
06/17/2015 5.38 5.45 5.36 5.39 4,511
06/16/2015 5.56 5.5801 5.36 5.36 20,062
06/15/2015 5.53 5.6591 5.5 5.57 5,653
06/12/2015 5.5 5.68 5.5 5.58 16,856
06/11/2015 5.5 5.54 5.46 5.51 11,120
06/10/2015 5.43 5.53 5.38 5.46 11,442
06/09/2015 5.38 5.54 5.3 5.38 14,883
06/08/2015 5.49 5.49 5.36 5.38 4,501
06/05/2015 5.351 5.48 5.35 5.35 13,251
06/04/2015 5.45 5.58 5.37 5.38 6,087
06/03/2015 5.511 5.58 5.38 5.44 27,045
06/02/2015 5.25 5.6 5.05 5.54 75,104
06/01/2015 5.32 5.33 5.27 5.29 21,284
05/29/2015 5.44 5.49 5.33 5.33 11,732
05/28/2015 5.47 5.5 5.41 5.4151 18,537
05/27/2015 5.49 5.5 5.4 5.45 15,641
05/26/2015 5.6 5.6 5.41 5.41 19,578
05/22/2015 5.623 5.74 5.46 5.66 12,156
05/21/2015 5.67 5.89 5.48 5.69 15,219
05/20/2015 5.59 5.7099 5.45 5.65 22,699
05/19/2015 5.83 5.859 5.59 5.6 39,946
05/18/2015 5.8 5.91 5.75 5.79 42,395
05/15/2015 6.15 6.15 5.9 5.92 21,198
05/14/2015 6.11 6.2 5.95 5.95 51,229
05/13/2015 6.13 6.19 6.03 6.13 33,348
05/12/2015 6.2999 6.2999 6.1101 6.14 50,863
05/11/2015 6.13 6.5 6.13 6.32 72,067
05/08/2015 6.18 6.28 6.17 6.17 36,458
05/07/2015 6.19 6.24 6.04 6.17 32,777
05/06/2015 6.07 6.25 6.032 6.21 27,182
05/05/2015 6.04 6.21 6.02 6.08 6,372
05/04/2015 5.87 6.13 5.8101 6.13 22,489
05/01/2015 5.81 6.23 5.79 5.93 54,486
04/30/2015 6.03 6.03 5.75 5.76 22,463
04/29/2015 5.95 6.03 5.94 6.03 15,169
04/28/2015 5.97 6 5.93 5.95 13,773
04/27/2015 6.25 6.25 5.811 5.95 56,612
04/24/2015 6.33 6.39 6.25 6.3 17,866
04/23/2015 6.3 6.43 6.22 6.26 21,144
04/22/2015 6.37 6.37 6.17 6.34 25,763
04/21/2015 6.23 6.39 6.1 6.32 44,816
04/20/2015 5.98 6.27 5.98 6.12 52,224
04/17/2015 5.68 6.05 5.68 5.92 50,872
04/16/2015 5.61 5.9399 5.61 5.75 77,237
04/15/2015 5.51 5.63 5.471 5.62 17,218
04/14/2015 5.48 5.54 5.42 5.48 32,042
04/13/2015 5.45 5.49 5.37 5.47 51,670
04/10/2015 5.58 5.58 5.41 5.42 50,555
04/09/2015 5.67 5.68 5.5 5.6 21,275
04/08/2015 5.62 5.68 5.6 5.61 9,598
04/07/2015 5.55 5.7 5.5317 5.6301 14,189
04/06/2015 5.75 5.76 5.51 5.55 44,011
04/02/2015 5.91 5.91 5.75 5.77 18,614
04/01/2015 5.87 5.9425 5.87 5.9 19,647
03/31/2015 5.82 5.892 5.75 5.77 12,839
03/30/2015 5.95 5.99 5.84 5.87 19,573
03/27/2015 5.95 6.07 5.8 5.99 23,238
03/26/2015 5.917 5.99 5.84 5.95 11,076
03/25/2015 6.05 6.15 5.86 5.93 67,310
03/24/2015 6.01 6.12 5.86 6.09 48,097
03/23/2015 5.88 6.09 5.8 5.96 53,414
03/20/2015 6.08 6.1 5.77 5.8 71,240
03/19/2015 5.97 6.15 5.945 6.1 51,435
03/18/2015 5.94 6 5.91 5.96 17,284
03/17/2015 5.9 5.94 5.79 5.93 21,364
03/16/2015 6.08 6.1 5.8 5.95 72,887
03/13/2015 6.07 6.15 6.02 6.03 29,537
03/12/2015 6.02 6.19 5.9 6.12 29,084
03/11/2015 6.13 6.13 5.9 6.01 16,291
03/10/2015 6.18 6.21 6.07 6.13 40,826
03/09/2015 6.1 6.22 5.75 6.22 64,502
03/06/2015 6.13 6.13 5.83 5.89 73,981
03/05/2015 6.22 6.25 6.02 6.12 39,615
03/04/2015 6.13 6.265 6.0701 6.19 42,601
03/03/2015 6.13 6.4 6.13 6.19 68,810
03/02/2015 5.93 6.34 5.93 6.22 97,810
02/27/2015 5.83 6.15 5.814 6 147,031
02/26/2015 5.7 5.83 5.66 5.8 49,397
02/25/2015 5.54 5.735 5.53 5.69 24,114
02/24/2015 5.58 5.72 5.51 5.51 42,094
02/23/2015 5.87 5.99 5.59 5.75 150,727
02/20/2015 5.71 6 5.6101 5.8 136,993
02/19/2015 5.21 5.749 5.2 5.72 268,847
02/18/2015 5.16 5.3 5 5.25 130,492
02/17/2015 5.14 5.1999 4.95 5.13 107,034
02/13/2015 5.23 5.25 4.7 5.14 384,454
02/12/2015 4.78 5.78 4.78 5.25 1,439,711
02/11/2015 4.06 4.34 4.06 4.1 55,865
02/10/2015 4.106 4.12 4.02 4.05 20,105
02/09/2015 4.05 4.19 4.05 4.1 12,276
02/06/2015 4 4.18 3.99 4.12 37,278
02/05/2015 3.95 4.05 3.95 3.98 25,221
02/04/2015 4.097 4.11 3.96 3.99 22,489
02/03/2015 4.02 4.15 4.02 4.1 6,843
02/02/2015 4.12 4.12 3.985 4 33,229
01/30/2015 4.26 4.26 4.07 4.07 18,118
01/29/2015 4.343 4.4 4.26 4.26 22,967
01/28/2015 4.28 4.4 4.28 4.33 18,969
01/27/2015 4.23 4.35 4.2 4.28 58,468
01/26/2015 4.2 4.25 4.14 4.25 51,878
01/23/2015 4.12 4.22 4.12 4.17 20,529
01/22/2015 4.1 4.18 4.05 4.15 32,976
01/21/2015 4.09 4.14 4.09 4.11 3,309
01/20/2015 4.1 4.22 4 4.16 25,772
01/16/2015 4.09 4.12 4 4.04 13,437
01/15/2015 4.1 4.16 4.05 4.14 23,191
01/14/2015 4.05 4.22 4.05 4.15 51,106
01/13/2015 4.08 4.15 3.96 4.03 57,781
01/12/2015 4.21 4.23 4.03 4.05 18,260
01/09/2015 4.01 4.2299 3.94 4.16 47,426
01/08/2015 4.09 4.15 3.97 4 32,706
01/07/2015 3.91 4.1 3.91 4.03 29,989
01/06/2015 4.03 4.07 3.91 3.93 34,060
01/05/2015 4.22 4.22 3.98 4.11 37,737
01/02/2015 4.23 4.23 4.02 4.19 8,786
12/31/2014 3.98 4.21 3.92 4.17 53,430
12/30/2014 4.14 4.2 3.9 4 170,713
12/29/2014 4.31 4.31 4.1101 4.19 28,632
12/26/2014 4.2 4.27 4.19 4.2299 23,745
12/24/2014 4.26 4.26 4.2 4.2 1,712
12/23/2014 4.05 4.35 4.04 4.26 50,690
12/22/2014 4 4.14 4 4.04 49,133
12/19/2014 3.83 4.12 3.83 4 52,911
12/18/2014 3.98 3.98 3.82 3.85 36,073
12/17/2014 4.08 4.1 3.9369 3.98 26,491
12/16/2014 4.01 4.09 3.89 3.9 27,430
12/15/2014 3.88 4.08 3.88 4.07 82,257
12/12/2014 3.96 4.04 3.88 3.9 52,544
12/11/2014 4.39 4.39 3.99 4.0101 100,590
12/10/2014 4.5 4.5 4.32 4.35 33,272
12/09/2014 4.31 4.4 4.3 4.35 40,309
12/08/2014 4.33 4.47 4.31 4.36 72,923
12/05/2014 4.19 4.38 4.19 4.31 64,273
12/04/2014 4.31 4.34 4.12 4.3 29,791
12/03/2014 4.17 4.39 4.17 4.3 35,119
12/02/2014 4 4.2 4 4.165 23,310
12/01/2014 4.19 4.2 3.9901 3.9901 39,821
11/28/2014 4.2612 4.3699 4.2 4.2102 18,448
11/26/2014 4.35 4.4 4.31 4.38 10,004
11/25/2014 4.35 4.39 4.24 4.32 29,604
11/24/2014 3.98 4.31 3.98 4.3 119,100
11/21/2014 4.1 4.1 3.95 3.98 35,615
11/20/2014 4.09 4.1 4.04 4.09 24,433
11/19/2014 3.94 4.09 3.9 4.07 50,215
11/18/2014 3.83 3.98 3.81 3.92 39,370
11/17/2014 3.96 4 3.8301 3.86 30,601
11/14/2014 3.95 4.1 3.95 3.98 69,827
11/13/2014 3.73 4.01 3.6701 3.98 88,065
11/12/2014 3.76 3.81 3.73 3.75 33,765
11/11/2014 3.56 3.82 3.54 3.81 79,813
11/10/2014 3.4 3.63 3.3901 3.53 70,653
11/07/2014 3.22 3.44 3.22 3.38 44,405
11/06/2014 3.38 3.57 3.17 3.22 123,733
11/05/2014 3.23 3.23 3.01 3.17 68,532
11/04/2014 3.35 3.35 3.1101 3.23 56,856
11/03/2014 3.29 3.36 3.25 3.35 19,707
10/31/2014 3.24 3.29 3.19 3.29 32,833
10/30/2014 3.2 3.25 3.07 3.18 32,190
10/29/2014 3.174 3.24 3.15 3.19 16,282
10/28/2014 3.19 3.26 3.133 3.18 52,626
10/27/2014 3.15 3.1501 3.1 3.15 21,267
10/24/2014 3.19 3.19 3.15 3.18 5,358
10/23/2014 3.126 3.19 3.03 3.16 17,213
10/22/2014 3.12 3.19 3.04 3.14 11,884
10/21/2014 3.13 3.19 3.06 3.12 25,885
10/20/2014 3.03 3.12 2.98 3.11 13,794
10/17/2014 3.1 3.13 3.0121 3.05 19,029
10/16/2014 2.83 3.1 2.83 3.09 13,422
10/15/2014 2.9 2.95 2.81 2.92 65,869
10/14/2014 2.92 3.03 2.9 2.92 36,735
10/13/2014 3.2 3.2 2.95 2.99 90,709
10/10/2014 3.2 3.31 3.17 3.21 80,989
10/09/2014 3.27 3.32 3.2001 3.21 45,678
10/08/2014 3.35 3.37 3.23 3.29 52,907
10/07/2014 3.45 3.53 3.3032 3.34 79,082
10/06/2014 3.37 3.53 3.36 3.49 42,954
10/03/2014 3.57 3.6 3.41 3.42 53,391
10/02/2014 3.5 3.5699 3.4 3.51 109,370
10/01/2014 3.67 3.67 3.51 3.51 31,679
09/30/2014 3.59 3.7 3.51 3.7 41,017
09/29/2014 3.6 3.66 3.52 3.56 26,449
09/26/2014 3.64 3.65 3.6 3.63 32,113
09/25/2014 3.7 3.7101 3.6 3.61 103,460
09/24/2014 3.74 3.78 3.65 3.73 39,607
09/23/2014 3.7 3.79 3.6 3.72 128,565
09/22/2014 3.62 3.83 3.52 3.67 183,044
09/19/2014 3.4 3.6 3.29 3.58 309,407
09/18/2014 3.17 3.44 3.15 3.32 206,911
09/17/2014 3.12 3.33 3.04 3.22 243,083
09/16/2014 2.89 3.1 2.8775 3.09 178,931
09/15/2014 2.94 2.94 2.75 2.9 170,464
09/12/2014 2.98 3.12 2.79 2.97 271,508
09/11/2014 3.19 3.24 3 3.03 149,358
09/10/2014 2.96 3.36 2.93 3.19 232,869
09/09/2014 3.05 3.05 2.95 2.95 116,804
09/08/2014 3.09 3.11 3 3.02 37,994
09/05/2014 3.1 3.17 3.02 3.07 78,939
09/04/2014 3.09 3.15 3.02 3.06 82,166
09/03/2014 3.22 3.26 3.04 3.07 113,639
09/02/2014 3.33 3.3999 3.15 3.18 165,746
08/29/2014 3.42 3.4664 3.32 3.34 144,802
08/28/2014 3.64 3.7 3.42 3.48 418,476
08/27/2014 3.16 4.09 3.15 3.88 1,806,309
08/26/2014 2.9 2.98 2.68 2.77 243,434
08/25/2014 3.4 3.4 2.86 2.96 276,647
08/22/2014 3.42 3.49 3.33 3.43 27,085
08/21/2014 3.5 3.52 3.4 3.45 32,188
08/20/2014 3.43 3.54 3.4 3.48 117,963
08/19/2014 3.5 3.53 3.39 3.47 148,860
08/18/2014 3.58 3.58 3.45 3.52 59,800
08/15/2014 3.6 3.64 3.552 3.59 85,205
08/14/2014 3.67 3.69 3.52 3.61 28,665
08/13/2014 3.7499 3.7499 3.67 3.69 7,153
08/12/2014 3.63 3.75 3.61 3.66 21,955
08/11/2014 3.59 3.6999 3.51 3.64 55,430
08/08/2014 3.6059 3.7126 3.52 3.645 115,570
08/07/2014 3.43 3.68 3.3609 3.66 156,543
08/06/2014 3.3 3.4 3.3 3.38 35,230
08/05/2014 3.24 3.4 3.24 3.28 72,369
08/04/2014 3.25 3.39 3.24 3.25 28,746
08/01/2014 3.49 3.59 3.2262 3.24 120,730
07/31/2014 3.6 3.6808 3.49 3.49 71,814
*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?