NasdaqCM - Delayed Quote USD

NetSol Technologies, Inc. (NTWK)

2.7600 +0.0100 (+0.36%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Oct 18, 2023 1.9200 1.9300 1.9200 1.9200 1.9200 800
Oct 17, 2023 2.0100 2.2000 1.9100 1.9300 1.9300 16,000
Oct 16, 2023 1.9100 1.9700 1.9100 1.9300 1.9300 9,900
Oct 13, 2023 1.9100 1.9600 1.9100 1.9200 1.9200 1,500
Oct 12, 2023 1.9100 1.9600 1.9100 1.9400 1.9400 6,400
Oct 11, 2023 1.9900 2.0000 1.8900 1.9200 1.9200 7,600
Oct 10, 2023 1.9400 2.0200 1.9200 1.9200 1.9200 6,900
Oct 9, 2023 1.9400 1.9500 1.9000 1.9500 1.9500 9,900
Oct 6, 2023 1.9200 1.9200 1.9000 1.9100 1.9100 2,100
Oct 5, 2023 1.8300 1.9100 1.8200 1.9100 1.9100 12,700
Oct 4, 2023 1.8200 1.9300 1.8200 1.8600 1.8600 7,400
Oct 3, 2023 1.9200 1.9200 1.8200 1.8900 1.8900 6,600
Oct 2, 2023 1.8000 1.9000 1.8000 1.9000 1.9000 2,400
Sep 29, 2023 1.9200 1.9500 1.8100 1.8100 1.8100 20,400
Sep 28, 2023 1.9800 1.9800 1.9100 1.9100 1.9100 9,500
Sep 27, 2023 1.8500 2.0000 1.8000 1.9300 1.9300 17,100
Sep 26, 2023 1.8300 1.8900 1.8000 1.8400 1.8400 35,900
Sep 25, 2023 1.7500 1.8600 1.7500 1.8000 1.8000 18,300
Sep 22, 2023 2.1700 2.1700 1.7200 1.7500 1.7500 76,600
Sep 21, 2023 2.3000 2.3700 2.1800 2.3000 2.3000 19,700
Sep 20, 2023 2.2600 2.2600 2.1800 2.1800 2.1800 18,000
Sep 19, 2023 2.2100 2.2500 2.1800 2.2500 2.2500 2,900
Sep 18, 2023 2.1600 2.3000 2.1600 2.2800 2.2800 11,900
Sep 15, 2023 2.2900 2.2900 2.1700 2.2300 2.2300 5,300
Sep 14, 2023 2.1600 2.2600 2.1600 2.2600 2.2600 8,100
Sep 13, 2023 2.1700 2.2000 2.1600 2.1600 2.1600 2,400
Sep 12, 2023 2.2800 2.2800 2.1700 2.1700 2.1700 1,800
Sep 11, 2023 2.2000 2.2200 2.1800 2.1800 2.1800 4,300
Sep 8, 2023 2.2500 2.3400 2.2300 2.2300 2.2300 1,900
Sep 7, 2023 2.1800 2.2300 2.1700 2.1700 2.1700 2,100
Sep 6, 2023 2.1700 2.3900 2.1600 2.2900 2.2900 6,500
Sep 5, 2023 2.1600 2.2200 2.1600 2.1600 2.1600 3,200
Sep 1, 2023 2.1500 2.2700 2.1500 2.2000 2.2000 16,300
Aug 31, 2023 2.1500 2.2000 2.1500 2.2000 2.2000 2,500
Aug 30, 2023 2.1900 2.2700 2.1200 2.2000 2.2000 4,800
Aug 29, 2023 2.1700 2.2500 2.1600 2.2000 2.2000 5,200
Aug 28, 2023 2.2300 2.2300 2.1900 2.2100 2.2100 1,000
Aug 25, 2023 2.2200 2.3100 2.1800 2.2100 2.2100 24,800
Aug 24, 2023 2.2100 2.2900 2.2100 2.2900 2.2900 1,300
Aug 23, 2023 2.2700 2.3300 2.2700 2.2700 2.2700 3,700
Aug 22, 2023 2.3000 2.3400 2.3000 2.3300 2.3300 1,300
Aug 21, 2023 2.3900 2.3900 2.2400 2.3400 2.3400 10,700
Aug 18, 2023 2.2800 2.3200 2.2600 2.2600 2.2600 10,600
Aug 17, 2023 2.3700 2.3700 2.2800 2.2800 2.2800 5,900
Aug 16, 2023 2.2800 2.3700 2.2800 2.3700 2.3700 600
Aug 15, 2023 2.3300 2.3800 2.3200 2.3200 2.3200 6,700
Aug 14, 2023 2.3200 2.3900 2.3200 2.3900 2.3900 3,700
Aug 11, 2023 2.4500 2.4800 2.3300 2.3300 2.3300 7,600
Aug 10, 2023 2.3300 2.4100 2.2800 2.4100 2.4100 13,800
Aug 9, 2023 2.3200 2.3300 2.3000 2.3300 2.3300 21,400
Aug 8, 2023 2.2800 2.3100 2.2800 2.3000 2.3000 1,000
Aug 7, 2023 2.2900 2.3200 2.2800 2.3000 2.3000 11,000
Aug 4, 2023 2.2400 2.3100 2.2400 2.3100 2.3100 61,600
Aug 3, 2023 2.2700 2.2700 2.2500 2.2600 2.2600 1,700
Aug 2, 2023 2.2800 2.3500 2.2200 2.3000 2.3000 7,100
Aug 1, 2023 2.3000 2.3000 2.2700 2.3000 2.3000 8,800
Jul 31, 2023 2.2700 2.3500 2.2700 2.3100 2.3100 4,400
Jul 28, 2023 2.2200 2.3500 2.2200 2.2600 2.2600 8,000
Jul 27, 2023 2.3200 2.3300 2.2800 2.3000 2.3000 13,500
Jul 26, 2023 2.2600 2.3400 2.2600 2.3400 2.3400 22,000
Jul 25, 2023 2.2500 2.2500 2.2100 2.2100 2.2100 1,800
Jul 24, 2023 2.3100 2.3100 2.1800 2.2800 2.2800 7,100
Jul 21, 2023 2.2900 2.3000 2.2000 2.2200 2.2200 2,800
Jul 20, 2023 2.1300 2.2600 2.1300 2.2400 2.2400 5,700
Jul 19, 2023 2.2100 2.3000 2.2000 2.2200 2.2200 5,200
Jul 18, 2023 2.2200 2.2600 2.1000 2.1800 2.1800 28,100
Jul 17, 2023 2.2900 2.2900 2.2100 2.2100 2.2100 11,800
Jul 14, 2023 2.2500 2.3300 2.2000 2.2100 2.2100 15,100
Jul 13, 2023 2.2700 2.3800 2.2700 2.3800 2.3800 10,600
Jul 12, 2023 2.2800 2.3700 2.2500 2.3300 2.3300 10,700
Jul 11, 2023 2.5000 2.5000 2.2800 2.2900 2.2900 6,400
Jul 10, 2023 2.3500 2.3700 2.2600 2.3000 2.3000 7,300
Jul 7, 2023 2.2800 2.3300 2.2600 2.3200 2.3200 5,400
Jul 6, 2023 2.2700 2.4400 2.2600 2.3400 2.3400 6,500
Jul 5, 2023 2.4500 2.4500 2.3200 2.3200 2.3200 5,900
Jul 3, 2023 2.3800 2.5000 2.3800 2.4200 2.4200 14,400
Jun 30, 2023 2.3200 2.3700 2.3200 2.3600 2.3600 11,800
Jun 29, 2023 2.3000 2.3800 2.3000 2.3700 2.3700 14,300
Jun 28, 2023 2.2300 2.4200 2.2100 2.3000 2.3000 34,600
Jun 27, 2023 2.1700 2.2400 2.1700 2.2100 2.2100 24,100
Jun 26, 2023 2.2100 2.2100 2.1100 2.2100 2.2100 7,300
Jun 23, 2023 2.1600 2.2100 2.1300 2.1300 2.1300 24,000
Jun 22, 2023 2.2000 2.2200 2.1600 2.1600 2.1600 8,100
Jun 21, 2023 2.2300 2.2400 2.2000 2.2000 2.2000 5,300
Jun 20, 2023 2.2000 2.2400 2.2000 2.2000 2.2000 6,500
Jun 16, 2023 2.2000 2.2400 2.2000 2.2200 2.2200 3,600
Jun 15, 2023 2.2100 2.2300 2.2000 2.2300 2.2300 1,800
Jun 14, 2023 2.2000 2.2500 2.2000 2.2400 2.2400 3,500
Jun 13, 2023 2.2400 2.2700 2.2000 2.2000 2.2000 5,700
Jun 12, 2023 2.2000 2.2600 2.2000 2.2600 2.2600 10,000
Jun 9, 2023 2.2000 2.2700 2.2000 2.2000 2.2000 1,800
Jun 8, 2023 2.2400 2.2400 2.2000 2.2300 2.2300 1,700
Jun 7, 2023 2.1800 2.2100 2.1500 2.2000 2.2000 2,700
Jun 6, 2023 2.1700 2.2700 2.1200 2.2200 2.2200 22,500
Jun 5, 2023 2.2000 2.2700 2.1900 2.1900 2.1900 12,300
Jun 2, 2023 2.2400 2.2900 2.2100 2.2200 2.2200 3,800
Jun 1, 2023 2.2100 2.2800 2.1700 2.2500 2.2500 10,500
May 31, 2023 2.2500 2.3400 2.2200 2.2200 2.2200 7,100
May 30, 2023 2.3700 2.3700 2.2500 2.2500 2.2500 2,100
May 26, 2023 2.2700 2.3500 2.2100 2.2200 2.2200 23,800
May 25, 2023 2.3500 2.3500 2.2500 2.2600 2.2600 900
May 24, 2023 2.3000 2.3500 2.3000 2.3500 2.3500 600
May 23, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 2,000
May 22, 2023 2.2400 2.3300 2.2400 2.3200 2.3200 7,600
May 19, 2023 2.3500 2.3900 2.3300 2.3500 2.3500 3,500
May 18, 2023 2.2200 2.4100 2.2200 2.3300 2.3300 1,800
May 17, 2023 2.3700 2.3700 2.2300 2.3300 2.3300 2,700
May 16, 2023 2.3800 2.4000 2.2400 2.3300 2.3300 3,800
May 15, 2023 2.3200 2.3700 2.2300 2.2500 2.2500 9,900
May 12, 2023 2.3800 2.4000 2.2700 2.2700 2.2700 23,600
May 11, 2023 2.3600 2.4700 2.2900 2.2900 2.2900 13,300
May 10, 2023 2.4300 2.4900 2.4200 2.4900 2.4900 9,900
May 9, 2023 2.4500 2.4800 2.3800 2.4700 2.4700 8,700
May 8, 2023 2.4000 2.4700 2.3600 2.4600 2.4600 13,700
May 5, 2023 2.3500 2.4400 2.3100 2.3900 2.3900 4,700
May 4, 2023 2.3900 2.3900 2.3500 2.3600 2.3600 3,100
May 3, 2023 2.3500 2.3800 2.3100 2.3400 2.3400 11,900
May 2, 2023 2.3800 2.3900 2.3500 2.3800 2.3800 5,500
May 1, 2023 2.3700 2.4600 2.3700 2.3800 2.3800 7,700
Apr 28, 2023 2.3600 2.4700 2.3400 2.3800 2.3800 3,300
Apr 27, 2023 2.3400 2.3700 2.3300 2.3700 2.3700 3,700
Apr 26, 2023 2.3400 2.4700 2.3100 2.3100 2.3100 4,500
Apr 25, 2023 2.3100 2.5300 2.3100 2.4000 2.4000 39,100

Related Tickers

MODN Model N, Inc.
29.65
0.00%
 
0A5W.IL C3.ai, Inc.
21.98
-3.10%
 
BCOV Brightcove Inc.
1.6500
-1.79%
 
PERF Perfect Corp.
2.2700
-2.58%
 
RMNI Rimini Street, Inc.
2.8000
0.00%
 
XPER Xperi Inc.
9.98
+4.39%
 
SEMR Semrush Holdings, Inc.
12.29
+0.33%
 
ADEA Adeia Inc.
10.26
-1.16%
 
RSKD Riskified Ltd.
5.07
-0.20%
 
OMQS OMNIQ Corp.
0.4110
-2.81%