NTWK

NetSol Technologies Inc. Historical Stock Prices

$4
*  
0.15
3.9%
Get NTWK Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading NTWK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    NTWK After Hours
 
 
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 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  3.83  4.12  3.83  4 52,654
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
07/30/2014 3.72 3.76 3.62 3.65 106,525
07/29/2014 3.8 3.8 3.66 3.72 27,501
07/28/2014 3.84 3.88 3.76 3.8126 47,247
07/25/2014 3.85 3.9 3.83 3.88 25,428
07/24/2014 3.87 3.94 3.87 3.89 5,873
07/23/2014 3.97 3.986 3.88 3.88 41,590
07/22/2014 3.92 3.98 3.92 3.95 22,323
07/21/2014 4 4.08 3.89 3.91 67,526
07/18/2014 4.03 4.16 4.03 4.03 43,910
07/17/2014 4.149 4.16 4 4.02 34,010
07/16/2014 3.96 4.19 3.96 4.13 49,003
07/15/2014 3.95 3.99 3.87 3.89 40,872
07/14/2014 4.05 4.15 3.93 3.94 32,859
07/11/2014 4.04 4.08 4.04 4.05 2,552
07/10/2014 3.97 4.04 3.95 4.04 8,837
07/09/2014 3.9 4.12 3.9 4.02 51,267
07/08/2014 4.01 4.1 3.8526 3.93 45,716
07/07/2014 4.15 4.18 3.96 3.98 31,423
07/03/2014 3.92 4.19 3.92 4.19 107,430
07/02/2014 3.91 3.94 3.88 3.9 15,132
07/01/2014 3.88 3.94 3.88 3.89 20,068
06/30/2014 3.86 3.92 3.86 3.88 12,013
06/27/2014 3.87 3.99 3.7989 3.9 23,396
06/26/2014 3.82 3.91 3.82 3.9 8,387
06/25/2014 3.88 3.94 3.8 3.86 26,588
06/24/2014 3.97 3.97 3.86 3.91 26,023
06/23/2014 3.78 3.91 3.78 3.88 21,985
06/20/2014 3.82 3.89 3.78 3.78 26,851
06/19/2014 3.84 3.87 3.75 3.85 40,789
06/18/2014 3.98 3.99 3.8 3.82 91,688
06/17/2014 3.9 4.04 3.89 3.99 70,633
06/16/2014 4.12 4.12 3.97 3.98 28,412
06/13/2014 4.15 4.2 4.02 4.12 19,473
06/12/2014 4.11 4.211 4.1 4.15 58,392
06/11/2014 4.08 4.17 4.05 4.09 30,661
06/10/2014 3.97 4.1 3.92 4.03 43,590
06/09/2014 3.91 3.98 3.9 3.95 40,516
06/06/2014 3.85 3.92 3.85 3.8901 30,793
06/05/2014 3.77 3.86 3.75 3.83 73,772
06/04/2014 3.73 3.88 3.6 3.8 38,969
06/03/2014 3.9 3.9 3.75 3.8 69,263
06/02/2014 3.88 3.94 3.88 3.89 24,235
05/30/2014 3.87 3.94 3.86 3.92 53,601
05/29/2014 4.1 4.1 3.92 3.92 75,842
05/28/2014 4.302 4.335 4.1 4.1142 39,152
05/27/2014 4.4 4.46 4.2801 4.33 22,162
05/23/2014 4.39 4.56 4.39 4.42 33,984
05/22/2014 4.36 4.42 4.34 4.4 38,210
05/21/2014 4.43 4.452 4.31 4.3601 18,479
05/20/2014 4.59 4.6 4.38 4.43 80,546
05/19/2014 4.36 4.6 4.36 4.59 61,238
05/16/2014 4.29 4.41 4.1605 4.4 33,782
05/15/2014 4.3 4.3 4.23 4.29 24,848
05/14/2014 4.25 4.35 4.12 4.31 162,430
05/13/2014 4.14 4.1499 4.0101 4.05 91,630
05/12/2014 3.99 4.23 3.8401 4.12 75,909
05/09/2014 3.81 3.93 3.733 3.93 39,865
05/08/2014 3.63 3.9 3.62 3.81 81,855
05/07/2014 3.95 3.95 3.68 3.74 146,026
05/06/2014 4.26 4.3 3.91 3.97 148,670
05/05/2014 4.33 4.35 4.23 4.2599 44,825
05/02/2014 4.38 4.39 4.3103 4.35 26,090
05/01/2014 4.32 4.41 4.302 4.39 32,713
04/30/2014 4.32 4.36 4.3 4.3 25,948
04/29/2014 4.41 4.41 4.3201 4.36 26,104
04/28/2014 4.37 4.44 4.3 4.315 53,649
04/25/2014 4.45 4.45 4.36 4.39 19,377
04/24/2014 4.45 4.5594 4.36 4.45 32,682
04/23/2014 4.51 4.6099 4.4 4.4 84,687
04/22/2014 4.53 4.65 4.53 4.56 23,094
04/21/2014 4.56 4.67 4.5001 4.535 36,768
04/17/2014 4.64 4.64 4.49 4.56 51,998
04/16/2014 4.6 4.69 4.6 4.66 57,644
04/15/2014 4.53 4.55 4.41 4.55 78,316
04/14/2014 4.54 4.57 4.4001 4.46 84,435
04/11/2014 4.5 4.63 4.49 4.54 46,638
04/10/2014 4.55 4.6 4.5 4.57 29,659
04/09/2014 4.6501 4.66 4.5801 4.62 28,914
04/08/2014 4.5 4.68 4.5 4.63 39,235
04/07/2014 4.52 4.56 4.46 4.5 77,285
04/04/2014 4.73 4.73 4.53 4.57 69,558
04/03/2014 4.62 4.71 4.5701 4.68 52,831
04/02/2014 4.68 4.82 4.57 4.6199 108,951
04/01/2014 4.68 4.75 4.66 4.7 38,767
03/31/2014 4.56 4.65 4.5214 4.64 27,917
03/28/2014 4.61 4.65 4.55 4.56 42,105
03/27/2014 4.57 4.6 4.5 4.55 108,174
03/26/2014 4.83 4.83 4.58 4.6 80,844
03/25/2014 4.99 5.04 4.78 4.83 80,775
03/24/2014 4.8 5.05 4.8 5.01 276,674
03/21/2014 4.71 4.79 4.64 4.79 60,667
03/20/2014 4.72 4.769 4.63 4.66 87,080
03/19/2014 4.77 4.88 4.72 4.73 105,279
03/18/2014 4.66 4.8899 4.63 4.77 303,180
03/17/2014 4.56 4.72 4.53 4.63 101,554
03/14/2014 4.51 4.59 4.4845 4.55 37,281
03/13/2014 4.53 4.59 4.45 4.51 77,025
03/12/2014 4.5 4.54 4.4 4.52 74,493
03/11/2014 4.53 4.6 4.5001 4.505 35,296
03/10/2014 4.55 4.56 4.5 4.55 96,596
03/07/2014 4.61 4.6999 4.55 4.56 87,721
03/06/2014 4.76 4.76 4.58 4.61 135,457
03/05/2014 4.67 4.75 4.6303 4.74 67,139
03/04/2014 4.61 4.65 4.5501 4.64 77,251
03/03/2014 4.6 4.6599 4.52 4.54 65,942
02/28/2014 4.7 4.7599 4.6 4.67 74,452
02/27/2014 4.54 4.75 4.54 4.72 73,774
02/26/2014 4.5 4.6 4.5 4.57 56,486
02/25/2014 4.61 4.63 4.5 4.51 107,946
02/24/2014 4.73 4.7399 4.6001 4.62 113,314
02/21/2014 4.83 4.83 4.68 4.7 110,120
02/20/2014 4.73 4.89 4.72 4.79 107,137
02/19/2014 4.76 4.85 4.71 4.75 123,810
02/18/2014 4.71 4.8 4.66 4.76 166,560
02/14/2014 4.67 4.8 4.5901 4.65 227,449
02/13/2014 4.67 4.89 4.5 4.63 412,419
02/12/2014 4.93 5.19 4.85 5.13 195,558
02/11/2014 5.08 5.11 4.87 4.91 169,606
02/10/2014 5.14 5.32 5.108 5.13 167,205
02/07/2014 5.13 5.234 5.02 5.11 77,692
02/06/2014 5.03 5.23 5.01 5.12 94,574
02/05/2014 5.11 5.14 4.87 4.99 169,039
02/04/2014 5.07 5.2599 5.0101 5.11 77,511
02/03/2014 5.59 5.6599 5.021 5.07 290,339
01/31/2014 5.67 5.82 5.56 5.57 45,896
01/30/2014 5.69 5.8399 5.6 5.67 47,140
01/29/2014 5.69 5.75 5.6001 5.64 55,360
01/28/2014 5.57 5.75 5.52 5.66 54,301
01/27/2014 5.76 5.8 5.5 5.55 139,945
01/24/2014 6 6.05 5.63 5.73 259,731
01/23/2014 6.09 6.1 6 6.03 113,973
01/22/2014 6.41 6.41 6 6.08 270,552
01/21/2014 6.64 6.84 6.37 6.43 187,820
01/17/2014 6.82 7.0899 6.5505 6.61 374,217
01/16/2014 6.05 6.75 6.04 6.72 571,375
01/15/2014 5.81 6.08 5.7803 6.04 172,699
01/14/2014 5.53 5.83 5.4101 5.76 104,439
01/13/2014 5.7 5.7 5.43 5.5 181,625
01/10/2014 5.79 5.84 5.631 5.68 102,239
01/09/2014 5.92 6.015 5.77 5.83 128,373
01/08/2014 5.93 6.09 5.85 5.93 128,598
01/07/2014 5.8 5.9 5.75 5.9 97,844
01/06/2014 5.79 5.8699 5.72 5.79 87,871
01/03/2014 6.1 6.105 5.7 5.79 380,117
01/02/2014 5.84 6.15 5.8 6.11 301,209
12/31/2013 5.74 5.8895 5.61 5.83 336,765
12/30/2013 5.03 5.6 5 5.55 566,256
12/27/2013 4.84 4.98 4.82 4.98 302,108
12/26/2013 4.83 4.86 4.78 4.8 153,822
12/24/2013 4.87 4.89 4.7201 4.81 105,607
12/23/2013 4.95 4.95 4.77 4.83 153,413
12/20/2013 4.84 4.96 4.77 4.91 155,656
12/19/2013 4.72 4.89 4.72 4.83 90,417
12/18/2013 4.74 4.84 4.71 4.72 160,597
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?