NTWK

NetSol Technologies Inc. Common Stock Historical Stock Prices

$5.69
*  
0.16
2.74%
Get NTWK Alerts
*Delayed - data as of Jun. 24, 2016  -  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 23-JUN-2015 TO 23-JUN-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.
16:00 5.70 5.86 5.65 5.69 10,682
06/23/2016 5.8301 5.94 5.8301 5.85 13,372
06/22/2016 5.85 6.05 5.76 5.8 14,365
06/21/2016 5.94 5.9603 5.83 5.91 7,747
06/20/2016 6.21 6.21 6.01 6.02 6,043
06/17/2016 5.67 6.25 5.67 6.08 52,248
06/16/2016 5.68 5.69 5.66 5.69 5,264
06/15/2016 5.75 5.88 5.65 5.68 8,698
06/14/2016 5.66 5.86 5.66 5.68 8,813
06/13/2016 5.93 6.24 5.67 5.67 45,367
06/10/2016 6.02 6.17 5.92 6 14,949
06/09/2016 6.15 6.15 6.05 6.09 9,641
06/08/2016 6.11 6.25 6.11 6.14 6,661
06/07/2016 5.89 6.21 5.89 6.15 10,091
06/06/2016 5.88 5.95 5.88 5.94 16,810
06/03/2016 6.07 6.07 5.88 5.9 12,666
06/02/2016 6.23 6.23 5.9 5.96 14,664
06/01/2016 6.01 6.2 5.9705 6.07 22,035
05/31/2016 6.06 6.105 5.79 5.95 30,160
05/27/2016 6.08 6.09 6 6.04 8,939
05/26/2016 6.1601 6.1601 6.02 6.02 32,925
05/25/2016 6.19 6.27 6.12 6.19 4,085
05/24/2016 6.21 6.4 6.11 6.17 75,392
05/23/2016 6.26 6.26 6.11 6.12 15,979
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
02/19/2016 6.59 6.73 6.52 6.54 29,001
02/18/2016 6.93 6.93 6.61 6.65 23,927
02/17/2016 6.9 6.95 6.7701 6.83 37,094
02/16/2016 6.81 6.99 6.81 6.85 34,663
02/12/2016 7.25 7.28 6.68 6.7 90,253
02/11/2016 8.03 8.2 6.9 7.23 278,269
02/10/2016 7.17 7.34 7.075 7.3 48,266
02/09/2016 6.87 7.23 6.82 7.04 20,289
02/08/2016 6.9 7.205 6.76 7.01 37,744
02/05/2016 7.14 7.14 6.97 6.9701 19,599
02/04/2016 7.09 7.3916 7.09 7.14 23,562
02/03/2016 7.48 7.48 7 7.11 44,783
02/02/2016 7.7 7.7 7.38 7.38 39,145
02/01/2016 7.2 7.82 7.2 7.76 86,022
01/29/2016 6.84 7.24 6.84 7.15 75,390
01/28/2016 6.87 6.91 6.75 6.84 21,988
01/27/2016 6.87 6.89 6.77 6.81 18,771
01/26/2016 6.66 6.89 6.62 6.84 24,294
01/25/2016 6.85 6.95 6.63 6.66 14,950
01/22/2016 6.67 6.94 6.615 6.85 27,826
01/21/2016 6.45 6.65 6.34 6.59 44,155
01/20/2016 6.14 6.48 6.02 6.46 71,108
01/19/2016 6.6 6.66 6.19 6.25 85,274
01/15/2016 6.63 6.79 6.416 6.66 47,873
01/14/2016 6.57 6.82 6.22 6.7005 87,971
01/13/2016 7.074 7.1 6.55 6.56 93,155
01/12/2016 7.17 7.17 6.9101 7 26,327
01/11/2016 7.27 7.53 6.9 7.02 77,854
01/08/2016 7.04 7.281 6.71 7.04 78,202
01/07/2016 7.19 7.32 6.84 6.96 69,808
01/06/2016 7.42 7.48 7.3 7.32 34,181
01/05/2016 7.71 7.71 7.469 7.53 20,055
01/04/2016 7.75 7.75 7.34 7.65 134,338
12/31/2015 8.11 8.11 7.665 7.76 64,562
12/30/2015 8.16 8.2199 8.001 8.14 58,904
12/29/2015 8.13 8.28 8.03 8.17 65,480
12/28/2015 8.44 8.4699 7.92 8.12 158,886
12/24/2015 8.23 8.4 8.13 8.32 64,421
12/23/2015 7.86 8.2375 7.41 8.17 278,691
12/22/2015 8.02 8.4 7.68 7.69 402,747
12/21/2015 7.75 9.5 7.75 8.36 3,397,287
12/18/2015 6.48 6.5 6.4 6.4 28,673
12/17/2015 6.5 6.5 6.39 6.45 77,117
12/16/2015 6.46 6.5 6.4 6.5 45,016
12/15/2015 6.34 6.52 6.25 6.35 78,066
12/14/2015 6.15 6.4 6.15 6.39 136,475
12/11/2015 5.9 6.09 5.9 5.97 80,319
12/10/2015 5.97 6.09 5.81 5.86 48,945
12/09/2015 5.91 5.96 5.8 5.91 43,483
12/08/2015 5.73 5.89 5.71 5.87 35,761
12/07/2015 5.6 5.8 5.5725 5.73 35,272
12/04/2015 5.59 5.61 5.5 5.58 41,581
12/03/2015 5.56 5.6699 5.44 5.54 19,371
12/02/2015 5.428 5.48 5.36 5.36 9,266
12/01/2015 5.43 5.49 5.42 5.47 11,989
11/30/2015 5.55 5.55 5.42 5.43 14,919
11/27/2015 5.55 5.57 5.55 5.57 2,728
11/25/2015 5.5 5.55 5.436 5.51 14,069
11/24/2015 5.55 5.56 5.52 5.55 6,656
11/23/2015 5.56 5.61 5.506 5.55 8,693
11/20/2015 5.6 5.61 5.547 5.56 14,417
11/19/2015 5.55 5.6 5.53 5.55 14,086
11/18/2015 5.66 5.66 5.53 5.61 7,935
11/17/2015 5.61 5.68 5.51 5.58 16,280
11/16/2015 5.68 5.68 5.6 5.65 17,317
11/13/2015 5.69 5.69 5.6 5.63 28,018
11/12/2015 5.93 5.93 5.61 5.66 102,778
11/11/2015 5.8 5.95 5.7 5.81 73,602
11/10/2015 5.89 5.94 5.75 5.82 34,805
11/09/2015 5.824 5.89 5.76 5.89 11,866
11/06/2015 5.85 5.8692 5.75 5.82 11,107
11/05/2015 5.86 5.89 5.76 5.86 8,464
11/04/2015 5.838 5.93 5.8 5.88 26,133
11/03/2015 5.88 5.89 5.66 5.7195 73,101
11/02/2015 5.69 5.95 5.62 5.93 35,018
10/30/2015 5.66 5.79 5.58 5.68 21,409
10/29/2015 5.78 5.83 5.64 5.66 8,994
10/28/2015 5.61 5.84 5.56 5.78 16,294
10/27/2015 5.87 5.89 5.65 5.65 11,553
10/26/2015 5.8 5.93 5.8 5.84 6,449
10/23/2015 5.96 5.96 5.74 5.84 8,636
10/22/2015 5.86 5.97 5.8204 5.86 19,405
10/21/2015 5.79 5.93 5.72 5.85 41,010
10/20/2015 5.76 5.8211 5.69 5.82 26,185
10/19/2015 5.68 5.78 5.61 5.72 24,375
10/16/2015 5.75 5.83 5.65 5.7 15,892
10/15/2015 5.53 5.8 5.51 5.8 45,911
10/14/2015 5.44 5.61 5.421 5.53 40,028
10/13/2015 5.37 5.48 5.29 5.39 21,829
10/12/2015 5.38 5.43 5.27 5.4 14,901
10/09/2015 5.27 5.44 5.16 5.37 28,983
10/08/2015 5.3 5.35 5.19 5.34 22,257
10/07/2015 5.23 5.36 5.23 5.27 17,553
10/06/2015 5.18 5.29 5.18 5.29 10,031
10/05/2015 5.16 5.23 5.021 5.22 26,940
10/02/2015 5.02 5.15 5.02 5.15 21,729
10/01/2015 5.07 5.18 5.02 5.09 15,831
09/30/2015 5.21 5.21 5.02 5.024 35,686
09/29/2015 5.14 5.26 5.11 5.15 23,996
09/28/2015 5.28 5.28 5.12 5.15 19,601
09/25/2015 5.395 5.405 5.21 5.25 35,509
09/24/2015 5.69 5.69 5.34 5.4 29,423
09/23/2015 5.515 5.71 5.47 5.56 47,407
09/22/2015 5.6 5.6 5.31 5.48 49,992
09/21/2015 5.35 5.6389 5.33 5.49 33,735
09/18/2015 5.55 5.63 5.27 5.39 56,893
09/17/2015 5.53 5.63 5.53 5.58 20,931
09/16/2015 5.69 5.69 5.54 5.57 51,382
09/15/2015 5.85 5.96 5.42 5.7 418,981
09/14/2015 4.84 5.19 4.8 5.19 74,857
09/11/2015 4.79 4.9399 4.75 4.84 37,948
09/10/2015 4.72 4.84 4.69 4.75 20,908
09/09/2015 4.8 4.88 4.75 4.75 31,141
09/08/2015 4.65 4.93 4.53 4.78 24,450
09/04/2015 4.525 4.62 4.5 4.59 18,514
09/03/2015 4.53 4.61 4.53 4.55 19,740
09/02/2015 4.5 4.61 4.5 4.58 22,276
09/01/2015 4.68 4.68 4.5 4.52 6,060
08/31/2015 4.79 4.87 4.69 4.7 13,625
08/28/2015 4.58 4.92 4.58 4.84 21,617
08/27/2015 4.75 4.91 4.75 4.76 9,782
08/26/2015 4.5 4.71 4.5 4.62 72,650
08/25/2015 4.5 4.5 4.2 4.21 129,963
08/24/2015 4.51 4.51 4.26 4.32 50,476
08/21/2015 5 5 4.56 4.6 80,122
08/20/2015 5.11 5.11 4.98 4.99 24,996
08/19/2015 5.242 5.3 4.99 5.19 35,106
08/18/2015 5.23 5.23 5.126 5.17 9,253
08/17/2015 5.21 5.32 5.21 5.26 16,657
08/14/2015 5.54 5.54 5.2 5.33 29,696
08/13/2015 5.16 5.66 5.1199 5.62 32,845
08/12/2015 5.1 5.17 5.08 5.08 10,378
08/11/2015 5.19 5.19 5.1 5.13 4,467
08/10/2015 5.16 5.36 5.08 5.23 39,031
08/07/2015 5.15 5.28 5.131 5.131 18,058
08/06/2015 5.21 5.3008 5.12 5.13 30,446
08/05/2015 5.29 5.35 5.23 5.23 17,523
08/04/2015 5.243 5.255 5.21 5.22 4,781
08/03/2015 5.2001 5.38 5.2001 5.25 22,082
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
*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?