Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netsol Tech Inc (NQ: NTWK )

2.590 -0.010 (-0.38%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 6.060 6.105 5.790 5.950 30,160 -0.09(-1.49%)
May 27, 2016 6.080 6.040 6.040 6.040 8,900 +0.02(+0.33%)
May 26, 2016 6.160 6.160 6.020 6.020 32,925 -0.17(-2.75%)
May 25, 2016 6.190 6.270 6.120 6.190 4,085 +0.02(+0.32%)
May 24, 2016 6.210 6.400 6.110 6.170 75,392 +0.05(+0.82%)
May 23, 2016 6.260 6.260 6.110 6.120 15,979 -0.15(-2.39%)
May 20, 2016 6.190 6.435 6.190 6.270 8,102 +0.10(+1.62%)
May 19, 2016 6.130 6.200 6.130 6.170 14,130 +0.02(+0.33%)
May 18, 2016 6.060 6.180 6.053 6.150 5,998 +0.03(+0.49%)
May 17, 2016 6.240 6.260 6.043 6.120 43,044 -0.14(-2.24%)
May 16, 2016 6.410 6.530 6.240 6.260 18,253 -0.08(-1.26%)
May 13, 2016 6.280 6.520 6.230 6.340 50,728 +0.01(+0.16%)
May 12, 2016 6.530 6.620 6.290 6.330 65,241 -0.24(-3.58%)
May 11, 2016 6.670 6.740 6.560 6.565 44,974 -0.07(-1.13%)
May 10, 2016 7.270 7.400 6.180 6.640 232,157 -0.32(-4.60%)
May 09, 2016 6.910 7.100 6.900 6.960 18,311 -0.01(-0.14%)
May 06, 2016 6.800 6.990 6.683 6.970 16,643 +0.19(+2.80%)
May 05, 2016 6.843 6.920 6.780 6.780 9,701 -0.02(-0.29%)
May 04, 2016 6.820 6.910 6.770 6.800 8,735 -0.05(-0.73%)
May 03, 2016 6.760 6.890 6.720 6.850 29,879 +0.06(+0.88%)
May 02, 2016 6.810 6.890 6.760 6.790 43,081 -0.08(-1.16%)
Apr 29, 2016 7.260 7.430 6.800 6.870 158,149 -0.36(-4.98%)
Apr 28, 2016 7.320 7.421 7.215 7.230 72,341 -0.18(-2.43%)
Apr 27, 2016 7.300 7.410 7.160 7.410 22,445 +0.03(+0.41%)
Apr 26, 2016 7.200 7.460 7.160 7.380 29,617 +0.14(+1.93%)
Apr 25, 2016 7.340 7.340 7.200 7.240 29,500 -0.10(-1.36%)
Apr 22, 2016 7.290 7.370 7.250 7.340 16,027 +0.04(+0.55%)
Apr 21, 2016 7.150 7.350 7.150 7.300 43,236 +0.12(+1.67%)
Apr 20, 2016 7.170 7.290 7.110 7.180 19,718 +0.04(+0.56%)
Apr 19, 2016 7.220 7.220 7.110 7.140 18,410 -0.02(-0.28%)
Apr 18, 2016 7.080 7.230 7.044 7.160 28,297 +0.05(+0.70%)
Apr 15, 2016 7.170 7.439 7.110 7.110 65,769 -0.06(-0.84%)
Apr 14, 2016 7.080 7.200 7.080 7.170 15,760 +0.09(+1.27%)
Apr 13, 2016 7.070 7.170 7.010 7.080 24,105 +0.08(+1.14%)
Apr 12, 2016 7.190 7.190 6.930 7.000 17,274 +0.03(+0.43%)
Apr 11, 2016 6.890 7.070 6.880 6.970 19,185 +0.06(+0.87%)
Apr 08, 2016 7.180 7.180 6.910 6.910 39,870 -0.22(-3.09%)
Apr 07, 2016 7.110 7.200 7.000 7.130 25,430 +0.02(+0.28%)
Apr 06, 2016 6.900 7.140 6.900 7.110 26,133 +0.25(+3.64%)
Apr 05, 2016 6.982 7.060 6.860 6.860 12,423 -0.11(-1.58%)
Apr 04, 2016 7.010 7.010 6.861 6.970 52,325 +0.00(+0.00%)
Apr 01, 2016 6.975 7.050 6.914 6.970 59,227 -0.01(-0.14%)
Mar 31, 2016 6.940 7.098 6.930 6.980 39,532 -0.04(-0.57%)
Mar 30, 2016 6.896 7.030 6.896 7.020 30,337 +0.04(+0.57%)
Mar 29, 2016 6.883 7.000 6.883 6.980 28,143 -0.02(-0.29%)
Mar 28, 2016 6.921 7.010 6.910 7.000 18,621 +0.02(+0.29%)
Mar 24, 2016 6.960 6.980 6.980 6.980 6,300 -0.07(-0.99%)
Mar 23, 2016 6.980 7.081 6.860 7.050 27,462 +0.06(+0.86%)
Mar 22, 2016 6.990 7.000 6.842 6.990 42,447 +0.00(+0.00%)
Mar 21, 2016 6.990 7.040 6.810 6.990 53,754 +0.00(+0.00%)
Mar 18, 2016 7.020 7.050 6.970 6.990 30,073 -0.01(-0.14%)
Mar 17, 2016 7.020 7.070 6.860 7.000 42,606 +0.09(+1.30%)
Mar 16, 2016 6.854 6.950 6.854 6.910 16,667 +0.02(+0.29%)
Mar 15, 2016 6.990 6.990 6.860 6.890 22,103 -0.04(-0.58%)
Mar 14, 2016 7.060 7.070 6.926 6.930 19,664 -0.10(-1.42%)
Mar 11, 2016 6.961 7.030 6.903 7.029 10,716 +0.10(+1.44%)
Mar 10, 2016 7.050 7.070 6.910 6.930 12,066 -0.11(-1.56%)
Mar 09, 2016 7.100 7.100 6.910 7.040 33,686 +0.01(+0.14%)
Mar 08, 2016 7.092 7.092 7.030 7.030 5,453 -0.06(-0.85%)
Mar 07, 2016 7.020 7.200 6.928 7.090 19,843 -0.02(-0.28%)
Mar 04, 2016 7.171 7.200 7.050 7.110 19,827 -0.13(-1.80%)
Mar 03, 2016 7.250 7.270 7.080 7.240 16,936 +0.00(+0.00%)
Mar 02, 2016 7.150 7.250 7.000 7.240 21,469 +0.06(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.