NetSol Technologies Inc (NTWK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 4.27046263345 | 2.81 | 3 | 2.75 | 9487 | 2.92396421 | CS |
| 4 | 0.39 | 15.3543307087 | 2.54 | 3.1 | 2.54 | 23489 | 2.80518388 | CS |
| 12 | 0.28 | 10.5660377358 | 2.65 | 3.1 | 2.28 | 21205 | 2.68046013 | CS |
| 26 | 0.88 | 42.9268292683 | 2.05 | 3.1 | 1.99 | 26567 | 2.67089341 | CS |
| 52 | 0.71 | 31.981981982 | 2.22 | 3.1 | 1.7163 | 18974 | 2.50371021 | CS |
| 156 | -1.22 | -29.3975903614 | 4.15 | 5.65 | 1.7163 | 16715 | 3.2192132 | CS |
| 260 | -2.92 | -49.9145299145 | 5.85 | 6.45 | 1.7163 | 47708 | 4.1566003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.93 | 0.04 | 1.21 | 2.89 | 2.93 | 2.89 | 10709 |
| 1721946900 | 2.895 | -0.01 | -0.17 | 2.95 | 2.95 | 2.8616 | 5817 |
| 1721860500 | 2.9 | -0.05 | -1.69 | 2.93 | 2.93 | 2.9 | 7313 |
| 1721774100 | 2.95 | -0.01 | -0.34 | 2.96 | 2.96 | 2.93 | 8699 |
| 1721687700 | 2.96 | 0.13 | 4.59 | 2.84 | 3 | 2.84 | 17417 |
| 1721428500 | 2.83 | -0.01 | -0.35 | 2.8114 | 2.85 | 2.75 | 7520 |
| 1721342100 | 2.84 | -0.01 | -0.35 | 2.99 | 2.99 | 2.84 | 21928 |
| 1721255700 | 2.85 | -0.04 | -1.41 | 2.91 | 2.9998999 | 2.7599999 | 16479 |
| 1721169300 | 2.8908999 | 0.26 | 9.92 | 2.66 | 3.1 | 2.66 | 181722 |
| 1721082900 | 2.63 | -0.13 | -4.71 | 2.74 | 2.77 | 2.62 | 28471 |
| 1720823700 | 2.7599999 | 0.12 | 4.55 | 2.67 | 2.8 | 2.67 | 9719 |
| 1720737300 | 2.64 | -0.03 | -1.12 | 2.66 | 2.67 | 2.57 | 5778 |
| 1720650900 | 2.67 | -0.01 | -0.38 | 2.71 | 2.77 | 2.6267 | 33836 |
| 1720564500 | 2.6803 | -0.03 | -1.10 | 2.66 | 2.6803 | 2.66 | 1319 |
| 1720478100 | 2.71 | 0.02 | 0.74 | 2.74 | 2.75 | 2.64 | 12087 |
| 1720218900 | 2.69 | 0.11 | 4.26 | 2.68 | 2.75 | 2.68 | 22254 |
| 1720040640 | 2.58 | -0.05 | -1.90 | 2.54 | 2.68 | 2.54 | 21525 |
| 1719959700 | 2.63 | -0.03 | -1.13 | 2.69 | 2.69 | 2.6 | 4460 |
| 1719873300 | 2.66 | 0.12 | 4.72 | 2.54 | 2.66 | 2.54 | 15550 |
| 1719614100 | 2.54 | -0.02 | -0.78 | 2.59 | 2.59 | 2.54 | 4851 |
| 1719527700 | 2.56 | 0.01 | 0.39 | 2.55 | 2.58 | 2.55 | 2421 |
| 1719441300 | 2.55 | 0.01 | 0.39 | 2.55 | 2.591 | 2.55 | 970 |
| 1719354900 | 2.54 | 0.01 | 0.40 | 2.5299999 | 2.6638 | 2.5299999 | 1703 |
| 1719268500 | 2.5299999 | -0.1 | -3.80 | 2.62 | 2.6443 | 2.5299999 | 6415 |
| 1719009300 | 2.63 | 0.08 | 3.14 | 2.55 | 2.7 | 2.54 | 21620 |
| 1718922900 | 2.55 | -0.07 | -2.67 | 2.61 | 2.64 | 2.5299999 | 14584 |
| 1718750100 | 2.62 | -0.05 | -1.87 | 2.67 | 2.73 | 2.6 | 10908 |
| 1718663700 | 2.67 | -0.01 | -0.37 | 2.69 | 2.7005 | 2.6549999 | 17032 |
| 1718404500 | 2.68 | -0.09 | -3.25 | 2.7799999 | 2.8 | 2.68 | 15288 |
| 1718318100 | 2.77 | -0.05 | -1.77 | 2.81 | 2.8306 | 2.75 | 46037 |
| 1718231700 | 2.82 | 0.09 | 3.30 | 2.8134 | 2.95 | 2.8 | 31788 |
| 1718145300 | 2.73 | 0.01 | 0.37 | 2.7 | 2.73 | 2.7 | 2822 |
| 1718058900 | 2.72 | 0.1 | 3.82 | 2.61 | 2.73 | 2.61 | 13886 |
| 1717799700 | 2.62 | 0.04 | 1.55 | 2.5989 | 2.62 | 2.5989 | 5909 |
| 1717713300 | 2.58 | 0.07 | 2.79 | 2.5257 | 2.58 | 2.5 | 4486 |
| 1717626900 | 2.5099999 | -0.02 | -0.79 | 2.5299999 | 2.58 | 2.5099999 | 11509 |
| 1717540500 | 2.5299999 | -0.04 | -1.56 | 2.55 | 2.66 | 2.5299999 | 4635 |
| 1717454100 | 2.57 | 0 | 0.00 | 2.55 | 2.59 | 2.55 | 16726 |
| 1717194900 | 2.57 | 0.01 | 0.39 | 2.5601 | 2.6432 | 2.56 | 5183 |
| 1717108500 | 2.56 | 0.01 | 0.39 | 2.79 | 2.79 | 2.54 | 10043 |
| 1717022100 | 2.55 | 0.02 | 0.79 | 2.56 | 2.56 | 2.54 | 2436 |
| 1716935700 | 2.5299999 | -0.09 | -3.44 | 2.62 | 2.62 | 2.5299999 | 2151 |
| 1716590100 | 2.62 | 0.01 | 0.38 | 2.63 | 2.66 | 2.55 | 25582 |
| 1716503700 | 2.61 | -0.04 | -1.51 | 2.66 | 2.7291 | 2.61 | 12328 |
| 1716417300 | 2.65 | -0.07 | -2.57 | 2.7599999 | 2.79 | 2.65 | 11991 |
| 1716330900 | 2.72 | 0.04 | 1.49 | 2.75 | 2.75 | 2.61 | 61630 |
| 1716244500 | 2.68 | 0.09 | 3.47 | 3.0099999 | 3.0099999 | 2.5099999 | 61575 |
| 1715985300 | 2.59 | -0.01 | -0.38 | 2.62 | 2.68 | 2.58 | 34750 |
| 1715898900 | 2.6 | 0.01 | 0.39 | 2.65 | 2.74 | 2.6 | 29241 |
| 1715812500 | 2.59 | 0.17 | 7.02 | 2.43 | 2.6001 | 2.43 | 40822 |
| 1715726100 | 2.42 | 0.03 | 1.26 | 2.44 | 2.5499 | 2.38 | 39455 |
| 1715639700 | 2.39 | -0.11 | -4.40 | 2.5099999 | 2.5099999 | 2.39 | 16121 |
| 1715380500 | 2.5 | -0.09 | -3.47 | 2.63 | 2.63 | 2.4791 | 15151 |
| 1715294100 | 2.59 | 0 | 0.00 | 2.59 | 2.66 | 2.2799999 | 90821 |
| 1715207700 | 2.59 | 0.01 | 0.39 | 2.5 | 2.6403 | 2.49 | 15787 |
| 1715121300 | 2.58 | 0.12 | 4.88 | 2.46 | 2.58 | 2.46 | 8310 |
| 1715034900 | 2.46 | -0.09 | -3.53 | 2.6 | 2.6 | 2.46 | 46692 |
| 1714775700 | 2.55 | -0.1 | -3.77 | 2.65 | 2.66 | 2.55 | 5826 |
| 1714689300 | 2.65 | 0.08 | 3.11 | 2.57 | 2.6664 | 2.52 | 5725 |
| 1714602900 | 2.57 | 0.05 | 1.98 | 2.5 | 2.6 | 2.5 | 14275 |
| 1714516500 | 2.52 | -0.08 | -3.08 | 2.59 | 2.69 | 2.52 | 15266 |
| 1714430100 | 2.6 | -0.06 | -2.26 | 2.69 | 2.7065 | 2.6 | 11212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
