NETSOL Technologies Inc. - Common Stock (NTWK)
4.6600
+0.0400 (0.87%)
NASDAQ· Last Trade: Jun 3rd, 9:58 PM EDT
Historical Prices For NETSOL Technologies Inc. - Common Stock (NTWK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 4.61 | 4.67 | 4.44 | 4.66 | 9,372 | 4.66 |
| 6/02/2026 | 4.59 | 4.81 | 4.58 | 4.62 | 18,313 | 4.62 |
| 6/01/2026 | 4.70 | 4.78 | 4.49 | 4.77 | 74,469 | 4.77 |
| 5/29/2026 | 0.00 | 4.73 | 4.51 | 4.66 | 20,396 | 4.66 |
| 5/28/2026 | 4.72 | 4.73 | 4.41 | 4.66 | 22,470 | 4.66 |
| 5/27/2026 | 4.58 | 4.74 | 4.53 | 4.70 | 61,309 | 4.70 |
| 5/26/2026 | 4.27 | 4.59 | 4.24 | 4.57 | 60,114 | 4.57 |
| 5/22/2026 | 4.11 | 4.28 | 4.11 | 4.23 | 30,949 | 4.23 |
| 5/21/2026 | 4.08 | 4.21 | 4.05 | 4.11 | 23,323 | 4.11 |
| 5/20/2026 | 4.03 | 4.10 | 4.01 | 4.05 | 26,951 | 4.05 |
| 5/19/2026 | 4.05 | 4.06 | 4.00 | 4.00 | 51,815 | 4.00 |
| 5/18/2026 | 4.10 | 4.17 | 4.00 | 4.03 | 56,148 | 4.03 |
| 5/15/2026 | 4.06 | 4.15 | 4.00 | 4.09 | 27,800 | 4.09 |
| 5/14/2026 | 4.50 | 4.50 | 4.00 | 4.15 | 70,925 | 4.15 |
| 5/13/2026 | 4.43 | 4.47 | 4.25 | 4.44 | 110,530 | 4.44 |
| 5/12/2026 | 4.31 | 4.37 | 4.30 | 4.30 | 25,577 | 4.30 |
| 5/11/2026 | 4.31 | 4.41 | 4.01 | 4.31 | 108,244 | 4.31 |
| 5/08/2026 | 4.16 | 4.34 | 4.07 | 4.31 | 44,693 | 4.31 |
| 5/07/2026 | 3.90 | 4.17 | 3.90 | 4.16 | 101,861 | 4.16 |
| 5/06/2026 | 3.63 | 4.03 | 3.58 | 3.85 | 227,932 | 3.85 |
| 5/05/2026 | 3.46 | 3.50 | 3.46 | 3.49 | 15,912 | 3.49 |
| 5/04/2026 | 3.50 | 3.53 | 3.40 | 3.45 | 28,015 | 3.45 |
| 5/01/2026 | 3.49 | 3.54 | 3.40 | 3.47 | 4,223 | 3.47 |
| 4/30/2026 | 3.48 | 3.48 | 3.36 | 3.40 | 14,566 | 3.40 |
| 4/29/2026 | 3.46 | 3.47 | 3.36 | 3.44 | 7,483 | 3.44 |
| 4/28/2026 | 3.54 | 3.54 | 3.48 | 3.50 | 16,929 | 3.50 |
| 4/27/2026 | 3.59 | 3.60 | 3.44 | 3.46 | 22,822 | 3.46 |
| 4/24/2026 | 3.48 | 3.59 | 3.48 | 3.55 | 8,101 | 3.55 |
| 4/23/2026 | 3.50 | 3.54 | 3.40 | 3.50 | 39,628 | 3.50 |
| 4/22/2026 | 3.51 | 3.55 | 3.50 | 3.54 | 14,413 | 3.54 |
| 4/21/2026 | 3.50 | 3.58 | 3.50 | 3.50 | 5,845 | 3.50 |
| 4/20/2026 | 3.48 | 3.58 | 3.44 | 3.50 | 11,412 | 3.50 |
| 4/17/2026 | 3.45 | 3.58 | 3.45 | 3.55 | 11,949 | 3.55 |
| 4/16/2026 | 3.52 | 3.60 | 3.42 | 3.53 | 10,993 | 3.53 |
| 4/15/2026 | 3.51 | 3.55 | 3.42 | 3.54 | 3,608 | 3.54 |
| 4/14/2026 | 3.44 | 3.64 | 3.40 | 3.46 | 10,798 | 3.46 |
| 4/13/2026 | 3.32 | 3.59 | 3.30 | 3.37 | 16,991 | 3.37 |
| 4/10/2026 | 3.32 | 3.42 | 3.28 | 3.37 | 28,387 | 3.37 |
| 4/09/2026 | 3.52 | 3.56 | 3.36 | 3.36 | 10,982 | 3.36 |
| 4/08/2026 | 3.40 | 3.63 | 3.40 | 3.51 | 17,338 | 3.51 |
| 4/07/2026 | 3.40 | 3.44 | 3.33 | 3.44 | 9,611 | 3.44 |
| 4/06/2026 | 3.43 | 3.43 | 3.28 | 3.38 | 7,344 | 3.38 |
| 4/02/2026 | 3.41 | 3.45 | 3.35 | 3.43 | 13,441 | 3.43 |
| 4/01/2026 | 3.39 | 3.46 | 3.36 | 3.45 | 18,503 | 3.45 |
| 3/31/2026 | 3.29 | 3.45 | 3.24 | 3.39 | 22,426 | 3.39 |
| 3/30/2026 | 3.34 | 3.34 | 3.16 | 3.24 | 45,836 | 3.24 |
| 3/27/2026 | 3.38 | 3.38 | 3.29 | 3.29 | 10,997 | 3.29 |
| 3/26/2026 | 3.38 | 3.44 | 3.32 | 3.39 | 179,696 | 3.39 |
| 3/25/2026 | 3.36 | 3.44 | 3.35 | 3.39 | 30,468 | 3.39 |
| 3/24/2026 | 3.46 | 3.57 | 3.39 | 3.44 | 21,268 | 3.44 |
| 3/23/2026 | 3.56 | 3.65 | 3.40 | 3.50 | 10,133 | 3.50 |
| 3/20/2026 | 3.51 | 3.57 | 3.36 | 3.52 | 63,200 | 3.52 |
| 3/19/2026 | 3.54 | 3.62 | 3.40 | 3.52 | 17,284 | 3.52 |
| 3/18/2026 | 3.73 | 3.73 | 3.48 | 3.61 | 20,792 | 3.61 |
| 3/17/2026 | 3.54 | 3.75 | 3.54 | 3.68 | 28,022 | 3.68 |
| 3/16/2026 | 3.67 | 3.77 | 3.49 | 3.55 | 21,939 | 3.55 |
| 3/13/2026 | 3.60 | 3.62 | 3.50 | 3.62 | 12,318 | 3.62 |
| 3/12/2026 | 3.64 | 3.69 | 3.58 | 3.67 | 7,092 | 3.67 |
| 3/11/2026 | 3.71 | 3.75 | 3.64 | 3.66 | 14,658 | 3.66 |
| 3/10/2026 | 3.70 | 3.73 | 3.66 | 3.67 | 4,637 | 3.67 |
| 3/09/2026 | 3.77 | 3.77 | 3.65 | 3.70 | 50,255 | 3.70 |
| 3/06/2026 | 3.59 | 3.78 | 3.59 | 3.77 | 35,067 | 3.77 |
| 3/05/2026 | 3.47 | 3.68 | 3.47 | 3.59 | 17,757 | 3.59 |
| 3/04/2026 | 3.49 | 3.53 | 3.46 | 3.51 | 26,668 | 3.51 |