NasdaqCM - Delayed Quote USD

NetSol Technologies, Inc. (NTWK)

Compare
3.1100 +0.0400 (+1.30%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 3.0300 3.1300 3.0300 3.1100 3.1100 27,400
Oct 17, 2024 3.1900 3.2400 2.9800 3.0700 3.0700 24,100
Oct 16, 2024 3.2100 3.2100 3.1300 3.1500 3.1500 15,700
Oct 15, 2024 3.2600 3.2600 3.1300 3.1700 3.1700 26,400
Oct 14, 2024 3.2000 3.3300 3.2000 3.2500 3.2500 32,200
Oct 11, 2024 3.1300 3.3400 3.1300 3.2000 3.2000 34,200
Oct 10, 2024 3.0900 3.1500 3.0900 3.1300 3.1300 33,300
Oct 9, 2024 3.0000 3.0700 3.0000 3.0700 3.0700 31,600
Oct 8, 2024 3.0000 3.0000 2.9800 3.0000 3.0000 7,200
Oct 7, 2024 2.9700 3.0000 2.9600 3.0000 3.0000 29,600
Oct 4, 2024 2.8500 2.9700 2.8400 2.9700 2.9700 38,000
Oct 3, 2024 2.9000 2.9200 2.8900 2.9100 2.9100 8,700
Oct 2, 2024 2.8000 2.9400 2.7800 2.9400 2.9400 30,100
Oct 1, 2024 2.9600 2.9600 2.7400 2.8000 2.8000 17,200
Sep 30, 2024 2.7700 2.8800 2.7300 2.8500 2.8500 32,600
Sep 27, 2024 2.8700 2.8700 2.7600 2.8100 2.8100 45,100
Sep 26, 2024 2.8400 2.8500 2.7700 2.8500 2.8500 20,400
Sep 25, 2024 2.8500 2.8600 2.7500 2.8600 2.8600 6,500
Sep 24, 2024 2.8600 2.8600 2.7600 2.8100 2.8100 4,200
Sep 23, 2024 2.8200 2.8700 2.7500 2.8600 2.8600 11,600
Sep 20, 2024 2.7300 2.8400 2.6900 2.8400 2.8400 29,200
Sep 19, 2024 2.6900 2.8300 2.6900 2.7500 2.7500 10,100
Sep 18, 2024 2.8100 2.8500 2.6800 2.7000 2.7000 18,000
Sep 17, 2024 2.8300 2.8300 2.6800 2.7500 2.7500 17,700
Sep 16, 2024 2.7900 2.8300 2.7600 2.7700 2.7700 19,500
Sep 13, 2024 2.7300 2.7900 2.6700 2.7700 2.7700 68,700
Sep 12, 2024 2.7500 2.8300 2.7000 2.7300 2.7300 30,100
Sep 11, 2024 2.6700 2.7700 2.6700 2.7500 2.7500 7,600
Sep 10, 2024 2.8100 2.8300 2.7000 2.7000 2.7000 223,600
Sep 9, 2024 2.7500 2.7600 2.6000 2.7100 2.7100 13,600
Sep 6, 2024 2.7300 2.7400 2.6000 2.6900 2.6900 37,000
Sep 5, 2024 2.7000 2.7500 2.5900 2.7300 2.7300 16,100
Sep 4, 2024 2.6800 2.7200 2.6500 2.7100 2.7100 14,700
Sep 3, 2024 2.7600 2.7700 2.5900 2.6400 2.6400 19,400
Aug 30, 2024 2.7100 2.7100 2.5900 2.7000 2.7000 31,400
Aug 29, 2024 2.6600 2.6900 2.5800 2.6500 2.6500 2,300
Aug 28, 2024 2.6600 2.7200 2.5800 2.6000 2.6000 4,000
Aug 27, 2024 2.5700 2.7100 2.5700 2.6700 2.6700 3,900
Aug 26, 2024 2.6300 2.7200 2.6300 2.6500 2.6500 4,400
Aug 23, 2024 2.7300 2.7400 2.6400 2.6900 2.6900 5,900
Aug 22, 2024 2.7000 2.7500 2.6700 2.7400 2.7400 7,200
Aug 21, 2024 2.6600 2.7400 2.6600 2.7200 2.7200 2,200
Aug 20, 2024 2.7600 2.7600 2.6500 2.6500 2.6500 3,900
Aug 19, 2024 2.7000 2.7400 2.6500 2.7400 2.7400 2,900
Aug 16, 2024 2.6300 2.7000 2.6300 2.6700 2.6700 3,100
Aug 15, 2024 2.6500 2.7300 2.6000 2.6300 2.6300 11,600
Aug 14, 2024 2.5800 2.6400 2.5700 2.6200 2.6200 4,400
Aug 13, 2024 2.5800 2.7000 2.5700 2.6100 2.6100 57,200
Aug 12, 2024 2.6300 2.6800 2.5800 2.5800 2.5800 19,100
Aug 9, 2024 2.6600 2.6700 2.6300 2.6300 2.6300 5,100
Aug 8, 2024 2.6700 2.6900 2.6300 2.6900 2.6900 9,400
Aug 7, 2024 2.7200 2.7300 2.6400 2.6500 2.6500 17,600
Aug 6, 2024 2.7200 2.7500 2.6700 2.7100 2.7100 9,000
Aug 5, 2024 2.7500 2.7700 2.6500 2.7400 2.7400 52,300
Aug 2, 2024 2.7600 2.9700 2.7600 2.7700 2.7700 79,100
Aug 1, 2024 2.7500 2.8600 2.7500 2.8600 2.8600 2,300
Jul 31, 2024 2.8600 2.9000 2.7500 2.8000 2.8000 45,900
Jul 30, 2024 2.9000 2.9100 2.8600 2.8600 2.8600 2,600
Jul 29, 2024 2.9500 2.9500 2.9000 2.9100 2.9100 3,700
Jul 26, 2024 2.9000 2.9300 2.9000 2.9300 2.9300 10,700
Jul 25, 2024 2.9500 2.9500 2.8600 2.9000 2.9000 5,900
Jul 24, 2024 2.9200 2.9200 2.9000 2.9000 2.9000 7,300
Jul 23, 2024 2.9600 2.9600 2.9300 2.9500 2.9500 8,700
Jul 22, 2024 2.8500 3.0000 2.8500 2.9700 2.9700 18,000
Jul 19, 2024 2.8100 2.8500 2.7500 2.8300 2.8300 7,500
Jul 18, 2024 2.9900 2.9900 2.8400 2.8400 2.8400 21,900
Jul 17, 2024 2.9100 3.0000 2.7600 2.8500 2.8500 16,700
Jul 16, 2024 2.6900 3.1000 2.6900 2.8900 2.8900 182,000
Jul 15, 2024 2.7600 2.7700 2.6200 2.6300 2.6300 28,500
Jul 12, 2024 2.7200 2.8000 2.7100 2.7600 2.7600 9,700
Jul 11, 2024 2.5700 2.6700 2.5700 2.6400 2.6400 5,800
Jul 10, 2024 2.7100 2.7700 2.6300 2.6700 2.6700 33,800
Jul 9, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 1,300
Jul 8, 2024 2.7100 2.7500 2.7100 2.7100 2.7100 12,100
Jul 5, 2024 2.6800 2.7500 2.6800 2.6900 2.6900 22,300
Jul 3, 2024 2.6800 2.6800 2.5700 2.5700 2.5700 21,500
Jul 2, 2024 2.6000 2.6400 2.6000 2.6300 2.6300 4,500
Jul 1, 2024 2.5400 2.6600 2.5400 2.6600 2.6600 15,600
Jun 28, 2024 2.5900 2.5900 2.5400 2.5400 2.5400 4,900
Jun 27, 2024 2.5700 2.5700 2.5500 2.5600 2.5600 2,400
Jun 26, 2024 2.5500 2.5900 2.5500 2.5500 2.5500 1,000
Jun 25, 2024 2.6600 2.6600 2.5400 2.5400 2.5400 1,700
Jun 24, 2024 2.6300 2.6400 2.5300 2.5300 2.5300 6,400
Jun 21, 2024 2.5500 2.7000 2.5400 2.6300 2.6300 21,600
Jun 20, 2024 2.6400 2.6400 2.5300 2.5500 2.5500 14,600
Jun 18, 2024 2.6600 2.7300 2.6000 2.6200 2.6200 10,900
Jun 17, 2024 2.6600 2.7000 2.6600 2.6700 2.6700 17,100
Jun 14, 2024 2.7800 2.8000 2.6800 2.6800 2.6800 15,300
Jun 13, 2024 2.8100 2.8300 2.7500 2.7700 2.7700 46,000
Jun 12, 2024 2.8100 2.9500 2.8000 2.8200 2.8200 31,800
Jun 11, 2024 2.7000 2.7300 2.7000 2.7300 2.7300 2,800
Jun 10, 2024 2.6100 2.7300 2.6100 2.7200 2.7200 13,900
Jun 7, 2024 2.6000 2.6200 2.6000 2.6200 2.6200 5,900
Jun 6, 2024 2.5300 2.5800 2.5100 2.5800 2.5800 4,500
Jun 5, 2024 2.5400 2.5800 2.5100 2.5100 2.5100 11,500
Jun 4, 2024 2.5500 2.6600 2.5300 2.5300 2.5300 4,600
Jun 3, 2024 2.5500 2.5900 2.5500 2.5700 2.5700 16,700
May 31, 2024 2.5600 2.6400 2.5600 2.5700 2.5700 5,200
May 30, 2024 2.7900 2.7900 2.5400 2.5600 2.5600 10,000
May 29, 2024 2.5600 2.5600 2.5500 2.5500 2.5500 2,400
May 28, 2024 2.5800 2.5800 2.5300 2.5300 2.5300 18,100
May 24, 2024 2.6000 2.6600 2.5500 2.6200 2.6200 25,600
May 23, 2024 2.6500 2.7300 2.6100 2.6100 2.6100 12,300
May 22, 2024 2.7600 2.7900 2.6500 2.6500 2.6500 12,000
May 21, 2024 2.7500 2.7500 2.6100 2.7200 2.7200 61,600
May 20, 2024 3.0100 3.0100 2.5100 2.6800 2.6800 61,600
May 17, 2024 2.6600 2.6800 2.5800 2.5900 2.5900 34,800
May 16, 2024 2.6500 2.7400 2.6000 2.6000 2.6000 29,200
May 15, 2024 2.5200 2.6000 2.4700 2.5900 2.5900 40,800
May 14, 2024 2.5500 2.5500 2.3800 2.4200 2.4200 39,500
May 13, 2024 2.5100 2.5100 2.3900 2.3900 2.3900 16,100
May 10, 2024 2.5300 2.5500 2.4800 2.5000 2.5000 15,200
May 9, 2024 2.4900 2.6600 2.2800 2.5900 2.5900 90,800
May 8, 2024 2.5000 2.6400 2.4900 2.5900 2.5900 15,800
May 7, 2024 2.5100 2.5800 2.5000 2.5800 2.5800 8,300
May 6, 2024 2.5500 2.5600 2.4600 2.4600 2.4600 46,700
May 3, 2024 2.6300 2.6400 2.5500 2.5500 2.5500 5,800
May 2, 2024 2.5600 2.6700 2.5200 2.6500 2.6500 5,700
May 1, 2024 2.5000 2.6000 2.5000 2.5700 2.5700 14,300
Apr 30, 2024 2.6300 2.6900 2.5200 2.5200 2.5200 15,300
Apr 29, 2024 2.7100 2.7100 2.6000 2.6000 2.6000 11,200
Apr 26, 2024 2.6900 2.7900 2.6300 2.6600 2.6600 14,000
Apr 25, 2024 2.6800 2.7800 2.6800 2.7800 2.7800 9,300
Apr 24, 2024 2.7300 2.7600 2.6800 2.7600 2.7600 7,300
Apr 23, 2024 2.6400 2.7500 2.6400 2.7500 2.7500 7,700
Apr 22, 2024 2.6600 2.7500 2.6300 2.6600 2.6600 2,600
Apr 19, 2024 2.7100 2.7100 2.6100 2.6100 2.6100 12,500
Apr 18, 2024 2.6600 2.7200 2.6600 2.6800 2.6800 7,200
Apr 17, 2024 2.7000 2.7200 2.6600 2.6700 2.6700 1,600
Apr 16, 2024 2.6100 2.7200 2.6100 2.7100 2.7100 21,200
Apr 15, 2024 2.6500 2.7000 2.6500 2.6500 2.6500 11,800
Apr 12, 2024 2.7000 2.7800 2.6600 2.6900 2.6900 10,900
Apr 11, 2024 2.7800 2.8200 2.7100 2.7300 2.7300 25,000
Apr 10, 2024 2.8100 2.8200 2.7000 2.7200 2.7200 10,500
Apr 9, 2024 2.9000 2.9000 2.7500 2.7700 2.7700 18,400
Apr 8, 2024 2.9500 2.9500 2.8400 2.8800 2.8800 27,900
Apr 5, 2024 2.8900 2.9500 2.8400 2.9300 2.9300 50,900
Apr 4, 2024 2.8800 2.9500 2.8700 2.9100 2.9100 37,200
Apr 3, 2024 2.8200 2.9200 2.7700 2.9200 2.9200 25,700
Apr 2, 2024 2.8400 2.8700 2.7500 2.8500 2.8500 67,400
Apr 1, 2024 2.7700 2.8200 2.7700 2.7800 2.7800 19,100
Mar 28, 2024 2.8100 2.8500 2.7100 2.7700 2.7700 34,300
Mar 27, 2024 2.7700 2.8200 2.7100 2.7900 2.7900 68,000
Mar 26, 2024 2.6400 2.8000 2.6400 2.7800 2.7800 28,000
Mar 25, 2024 2.8500 2.8900 2.6400 2.7200 2.7200 88,100
Mar 22, 2024 2.8700 2.9100 2.7500 2.8500 2.8500 29,700
Mar 21, 2024 2.8500 2.9700 2.8500 2.9100 2.9100 21,200
Mar 20, 2024 3.0200 3.0200 2.8500 2.8500 2.8500 43,500
Mar 19, 2024 3.0300 3.0500 3.0000 3.0000 3.0000 17,100
Mar 18, 2024 3.0300 3.0300 2.9900 3.0100 3.0100 27,400
Mar 15, 2024 2.9900 3.0100 2.9500 3.0100 3.0100 7,500
Mar 14, 2024 2.9600 3.0100 2.9200 3.0100 3.0100 26,800
Mar 13, 2024 2.8400 2.9400 2.8400 2.9200 2.9200 56,900
Mar 12, 2024 2.8900 2.8900 2.8400 2.8400 2.8400 6,600
Mar 11, 2024 2.8500 2.8800 2.8200 2.8800 2.8800 3,500
Mar 8, 2024 2.8100 2.8500 2.7900 2.8500 2.8500 1,800
Mar 7, 2024 2.7900 2.8800 2.7800 2.7900 2.7900 4,000
Mar 6, 2024 2.8600 2.8900 2.8000 2.8600 2.8600 17,000
Mar 5, 2024 2.8500 2.8600 2.7900 2.8500 2.8500 6,100
Mar 4, 2024 2.8500 2.9200 2.8200 2.8700 2.8700 51,800
Mar 1, 2024 2.8000 2.8700 2.7800 2.8300 2.8300 13,000
Feb 29, 2024 2.8000 2.8000 2.7700 2.7800 2.7800 5,000
Feb 28, 2024 2.9000 2.9000 2.8500 2.8500 2.8500 7,000
Feb 27, 2024 2.9100 2.9100 2.8400 2.8600 2.8600 3,500
Feb 26, 2024 2.7000 2.8900 2.7000 2.8700 2.8700 18,400
Feb 23, 2024 2.8200 2.8200 2.7700 2.7700 2.7700 27,900
Feb 22, 2024 2.9700 2.9700 2.7400 2.8700 2.8700 30,100
Feb 21, 2024 2.9700 2.9700 2.9200 2.9400 2.9400 18,500
Feb 20, 2024 2.7600 2.9500 2.7600 2.9200 2.9200 75,400
Feb 16, 2024 2.6900 2.9000 2.6900 2.8700 2.8700 55,400
Feb 15, 2024 2.7400 2.8100 2.6900 2.7000 2.7000 38,600
Feb 14, 2024 2.8200 2.9200 2.7400 2.7700 2.7700 63,300
Feb 13, 2024 2.5900 2.9700 2.5000 2.8200 2.8200 279,400
Feb 12, 2024 2.2600 2.3300 2.1900 2.3000 2.3000 41,100
Feb 9, 2024 2.2100 2.2800 2.1700 2.2700 2.2700 30,000
Feb 8, 2024 2.1400 2.2300 2.0900 2.1300 2.1300 7,600
Feb 7, 2024 2.1600 2.2100 2.1600 2.1900 2.1900 3,000
Feb 6, 2024 2.2200 2.2600 2.1800 2.2000 2.2000 28,700
Feb 5, 2024 2.2500 2.2500 2.1500 2.1500 2.1500 2,300
Feb 2, 2024 2.2400 2.2600 2.1800 2.2500 2.2500 51,500
Feb 1, 2024 2.1100 2.1700 2.1100 2.1700 2.1700 13,100
Jan 31, 2024 2.0600 2.1100 2.0600 2.0700 2.0700 2,100
Jan 30, 2024 2.1300 2.2000 2.0100 2.0600 2.0600 115,400
Jan 29, 2024 2.2000 2.2100 1.9900 2.1900 2.1900 104,700
Jan 26, 2024 2.0500 2.2000 2.0100 2.0800 2.0800 98,600
Jan 25, 2024 2.2100 2.2100 2.0700 2.1600 2.1600 10,200
Jan 24, 2024 2.1600 2.2100 2.0300 2.0800 2.0800 17,000
Jan 23, 2024 2.1900 2.2200 2.1400 2.1900 2.1900 2,600
Jan 22, 2024 2.2300 2.3700 2.0600 2.1600 2.1600 48,800
Jan 19, 2024 2.2900 2.3800 2.0300 2.2700 2.2700 38,000
Jan 18, 2024 2.5400 2.5400 2.1400 2.2100 2.2100 67,200
Jan 17, 2024 2.4800 2.5200 2.3700 2.4300 2.4300 17,200
Jan 16, 2024 2.4800 2.5200 2.4100 2.4900 2.4900 22,500
Jan 12, 2024 2.4100 2.4800 2.3300 2.4800 2.4800 14,700
Jan 11, 2024 2.3300 2.4400 2.2900 2.4400 2.4400 7,300
Jan 10, 2024 2.4700 2.5200 2.3100 2.3700 2.3700 30,100
Jan 9, 2024 2.2300 2.6000 2.2300 2.3800 2.3800 76,100
Jan 8, 2024 2.1300 2.2400 2.0900 2.1600 2.1600 18,800
Jan 5, 2024 2.0700 2.1300 2.0700 2.1100 2.1100 500
Jan 4, 2024 2.2000 2.2000 2.1000 2.1100 2.1100 15,500
Jan 3, 2024 2.2300 2.2300 2.1300 2.1500 2.1500 3,700
Jan 2, 2024 2.1500 2.2000 2.1500 2.1500 2.1500 12,400
Dec 29, 2023 2.1500 2.2000 2.1500 2.2000 2.2000 1,400
Dec 28, 2023 2.1500 2.2200 2.1500 2.2200 2.2200 4,600
Dec 27, 2023 2.0400 2.1400 2.0400 2.1300 2.1300 11,100
Dec 26, 2023 2.0800 2.2200 2.0800 2.0800 2.0800 11,800
Dec 22, 2023 2.1100 2.2200 2.1000 2.1300 2.1300 7,400
Dec 21, 2023 2.1300 2.1700 2.1300 2.1300 2.1300 4,800
Dec 20, 2023 2.1900 2.3200 2.1400 2.2500 2.2500 11,800
Dec 19, 2023 2.0600 2.1900 2.0600 2.1900 2.1900 5,200
Dec 18, 2023 2.0700 2.1200 2.0200 2.0600 2.0600 10,000
Dec 15, 2023 2.1700 2.2300 2.0900 2.0900 2.0900 21,200
Dec 14, 2023 2.0300 2.1900 2.0300 2.1800 2.1800 5,800
Dec 13, 2023 2.1900 2.3000 2.1200 2.1200 2.1200 2,800
Dec 12, 2023 2.1900 2.3300 2.1000 2.1400 2.1400 6,800
Dec 11, 2023 2.1200 2.3500 2.1200 2.2100 2.2100 17,400
Dec 8, 2023 2.0600 2.1900 2.0200 2.1100 2.1100 15,000
Dec 7, 2023 1.9900 2.0500 1.9900 2.0100 2.0100 6,200
Dec 6, 2023 2.0000 2.0500 1.9900 2.0500 2.0500 3,300
Dec 5, 2023 1.9500 2.0600 1.9500 2.0300 2.0300 6,000
Dec 4, 2023 2.0700 2.0700 1.9400 1.9600 1.9600 12,700
Dec 1, 2023 2.1500 2.1700 2.1500 2.1700 2.1700 1,800
Nov 30, 2023 2.2000 2.2000 2.0900 2.2000 2.2000 1,500
Nov 29, 2023 2.2800 2.2800 2.1200 2.1200 2.1200 27,000
Nov 28, 2023 2.0900 2.3100 2.0600 2.1700 2.1700 10,700
Nov 27, 2023 2.1200 2.2500 2.1200 2.1300 2.1300 8,500
Nov 24, 2023 2.1200 2.2000 2.1200 2.2000 2.2000 1,600
Nov 22, 2023 2.1300 2.2000 2.0500 2.1700 2.1700 8,400
Nov 21, 2023 2.1100 2.1200 2.0500 2.0500 2.0500 12,700
Nov 20, 2023 2.1400 2.1500 2.0800 2.0800 2.0800 3,400
Nov 17, 2023 2.0200 2.1400 2.0200 2.1300 2.1300 14,100
Nov 16, 2023 1.9300 2.0000 1.9300 2.0000 2.0000 1,100
Nov 15, 2023 1.9800 1.9800 1.9300 1.9300 1.9300 1,600
Nov 14, 2023 1.9500 2.0000 1.9300 1.9800 1.9800 3,800
Nov 13, 2023 1.9300 2.0100 1.9200 1.9500 1.9500 4,700
Nov 10, 2023 2.0100 2.0100 1.9200 1.9200 1.9200 1,100
Nov 9, 2023 1.9700 2.1400 1.9600 2.0000 2.0000 12,500
Nov 8, 2023 2.0000 2.1500 2.0000 2.0000 2.0000 6,700
Nov 7, 2023 1.9500 2.1000 1.9100 2.0000 2.0000 30,300
Nov 6, 2023 1.8100 1.8100 1.8100 1.8100 1.8100 900
Nov 3, 2023 1.8100 1.8200 1.8100 1.8200 1.8200 1,400
Nov 2, 2023 1.9200 1.9200 1.8100 1.8800 1.8800 3,400
Nov 1, 2023 1.7600 1.9200 1.7600 1.8400 1.8400 4,200
Oct 31, 2023 1.8000 1.8900 1.7500 1.7500 1.7500 8,900
Oct 30, 2023 1.9200 1.9300 1.8200 1.9300 1.9300 800
Oct 27, 2023 1.8400 1.9200 1.8300 1.8700 1.8700 27,800
Oct 26, 2023 1.8000 1.9300 1.7800 1.8800 1.8800 6,700
Oct 25, 2023 1.8400 1.9200 1.8000 1.8000 1.8000 26,700
Oct 24, 2023 1.9700 1.9700 1.8500 1.8500 1.8500 4,900
Oct 23, 2023 1.9500 1.9500 1.8400 1.8400 1.8400 6,300
Oct 20, 2023 2.2100 2.2100 1.8700 1.8700 1.8700 7,900
Oct 19, 2023 1.9300 1.9600 1.9200 1.9300 1.9300 10,300

Related Tickers