Quantcast
NTWK

NetSol Technologies Inc. Common Stock Historical Stock Prices

$5.73
*  
0.02
0.35%
Get NTWK Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading NTWK now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    NTWK Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

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 5.76 5.89 5.73 5.73 6,121
07/18/2019 5.89 5.89 5.73 5.73 6,121
07/17/2019 5.84 5.95 5.71 5.71 17,163
07/16/2019 5.63 5.89 5.61 5.79 13,400
07/15/2019 5.6 5.63 5.5 5.63 10,875
07/12/2019 5.62 5.62 5.55 5.6 8,858
07/11/2019 5.61 5.61 5.5 5.61 17,322
07/10/2019 5.63 5.63 5.5 5.55 12,906
07/09/2019 5.6 5.685 5.6 5.63 42,677
07/08/2019 5.68 5.75 5.6 5.6 8,924
07/05/2019 5.63 5.8 5.6 5.72 11,041
07/03/2019 5.62 5.8205 5.62 5.71 10,128
07/02/2019 5.75 5.96 5.54 5.65 25,324
07/01/2019 5.57 5.87 5.53 5.8 22,555
06/28/2019 5.66 5.75 5.5 5.59 11,443
06/27/2019 5.627 5.71 5.55 5.56 17,598
06/26/2019 5.6 5.94 5.5 5.65 18,360
06/25/2019 5.55 6.07 5.55 5.56 6,106
06/24/2019 5.55 5.95 5.55 5.55 9,955
06/21/2019 5.61 5.95 5.61 5.63 47,246
06/20/2019 6.05 6.1 5.933 5.9817 15,037
06/19/2019 5.93 6.12 5.89 5.95 3,032
06/18/2019 6.03 6.09 5.69 5.85 10,824
06/17/2019 5.98 6.23 5.93 6 6,887
06/14/2019 5.735 6.14 5.735 6.01 10,736
06/13/2019 5.77 6.09 5.77 5.91 10,960
06/12/2019 5.85 5.86 5.76 5.77 12,587
06/11/2019 5.91 5.949 5.78 5.92 18,990
06/10/2019 5.96 6.05 5.8 5.81 16,752
06/07/2019 6.005 6.2 5.95 6.04 13,379
06/06/2019 6.09 6.42 6.0207 6.18 11,347
06/05/2019 6.52 6.61 6.33 6.4224 30,088
06/04/2019 6.132 6.6 6 6.58 25,109
06/03/2019 5.94 6.41 5.85 6.2 46,387
05/31/2019 5.38 5.9 5.33 5.88 41,934
05/30/2019 5.2 5.39 5.12 5.29 46,382
05/29/2019 5.42 5.47 5.12 5.18 81,210
05/28/2019 5.81 5.81 5.3 5.42 32,364
05/24/2019 5.81 5.83 5.61 5.81 44,672
05/23/2019 5.95 5.95 5.67 5.83 43,459
05/22/2019 6.25 6.25 5.95 6.02 52,554
05/21/2019 6.66 6.75 6.13 6.2 69,508
05/20/2019 6.87 6.99 6.52 6.63 34,291
05/17/2019 7.02 7.11 6.78 6.99 10,388
05/16/2019 7.14 7.14 6.9225 7.1 12,583
05/15/2019 7.15 7.18 6.85 7.07 12,425
05/14/2019 7 7.4 6.6 7.12 48,887
05/13/2019 7.04 7.04 6.7 6.92 20,523
05/10/2019 6.7626 7.25 6.7626 7.18 18,020
05/09/2019 7.09 7.12 6.9 6.92 11,356
05/08/2019 7.02 7.2 6.5 6.91 56,137
05/07/2019 7.205 7.35 7.2 7.32 7,922
05/06/2019 7.35 7.5 7.22 7.23 28,769
05/03/2019 7.4 7.63 7.35 7.5 65,197
05/02/2019 7.27 7.4 7.2 7.4 7,251
05/01/2019 7.301 7.39 7.2 7.33 11,385
04/30/2019 7.26 7.35 7.055 7.26 42,803
04/29/2019 7.35 7.43 7.3 7.35 22,161
04/26/2019 7.1 7.35 7.07 7.35 21,424
04/25/2019 7.052 7.19 7 7 8,719
04/24/2019 7.02 7.17 6.9401 6.99 68,491
04/23/2019 6.79 7.02 6.75 7.02 18,735
04/22/2019 6.54 6.74 6.5 6.74 17,895
04/18/2019 6.51 6.61 6.5 6.55 11,498
*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