NetSol Technologies, Inc.NTWKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.67 | $4.10 | $3.67 | $3.89 | 85,938 |
| 1/30/2026 | $3.45 | $3.69 | $3.45 | $3.56 | 59,631 |
| 1/29/2026 | $3.13 | $3.72 | $3.13 | $3.49 | 161,500 |
| 1/28/2026 | $3.22 | $3.24 | $3.13 | $3.13 | 8,900 |
| 1/27/2026 | $3.11 | $3.31 | $3.11 | $3.28 | 16,206 |
| 1/26/2026 | $3.05 | $3.18 | $3.05 | $3.13 | 27,648 |
| 1/23/2026 | $3.03 | $3.10 | $3.02 | $3.10 | 7,200 |
| 1/22/2026 | $3.09 | $3.17 | $3.04 | $3.05 | 19,346 |
| 1/21/2026 | $3.03 | $3.12 | $3.03 | $3.03 | 16,300 |
| 1/20/2026 | $3.08 | $3.15 | $3.02 | $3.03 | 26,000 |
| 1/16/2026 | $3.41 | $3.41 | $3.12 | $3.18 | 28,012 |
| 1/15/2026 | $3.10 | $3.39 | $3.10 | $3.35 | 54,017 |
| 1/14/2026 | $2.99 | $3.17 | $2.97 | $3.13 | 45,100 |
| 1/13/2026 | $3.08 | $3.08 | $2.95 | $2.97 | 14,443 |
| 1/12/2026 | $3.14 | $3.19 | $3.08 | $3.08 | 15,940 |
| 1/9/2026 | $3.16 | $3.23 | $3.10 | $3.12 | 8,500 |
| 1/8/2026 | $3.12 | $3.23 | $3.10 | $3.15 | 23,400 |
| 1/7/2026 | $3.02 | $3.24 | $2.98 | $3.10 | 38,146 |
| 1/6/2026 | $2.97 | $3.10 | $2.97 | $2.98 | 47,000 |
| 1/5/2026 | $2.93 | $3.01 | $2.93 | $2.97 | 11,700 |
| 1/2/2026 | $3.09 | $3.09 | $2.88 | $2.90 | 31,100 |
| 12/31/2025 | $2.98 | $3.05 | $2.98 | $3.03 | 25,900 |
| 12/30/2025 | $3.08 | $3.13 | $2.96 | $2.99 | 42,208 |
| 12/29/2025 | $3.05 | $3.10 | $3.03 | $3.05 | 24,335 |
| 12/26/2025 | $3.06 | $3.10 | $3.03 | $3.08 | 41,046 |
| 12/24/2025 | $3.03 | $3.05 | $2.97 | $3.00 | 34,830 |
| 12/23/2025 | $3.15 | $3.15 | $2.96 | $3.02 | 27,722 |
| 12/22/2025 | $3.10 | $3.19 | $3.07 | $3.07 | 55,624 |
| 12/19/2025 | $3.05 | $3.14 | $3.05 | $3.09 | 25,700 |
| 12/18/2025 | $3.00 | $3.29 | $3.00 | $3.10 | 27,400 |
| 12/17/2025 | $3.08 | $3.08 | $3.00 | $3.00 | 9,600 |
| 12/16/2025 | $3.09 | $3.34 | $3.02 | $3.06 | 164,500 |
| 12/15/2025 | $2.98 | $3.19 | $2.93 | $3.13 | 108,114 |
| 12/12/2025 | $2.93 | $3.02 | $2.93 | $2.93 | 57,639 |
| 12/11/2025 | $2.90 | $3.00 | $2.88 | $2.88 | 22,364 |
| 12/10/2025 | $2.97 | $3.05 | $2.90 | $2.90 | 52,700 |
| 12/9/2025 | $2.95 | $3.02 | $2.94 | $2.97 | 19,100 |
| 12/8/2025 | $2.81 | $2.96 | $2.80 | $2.92 | 43,637 |
| 12/5/2025 | $2.86 | $2.88 | $2.80 | $2.80 | 26,446 |
| 12/4/2025 | $2.93 | $2.95 | $2.83 | $2.85 | 31,000 |
| 12/3/2025 | $2.92 | $2.97 | $2.87 | $2.90 | 14,900 |
| 12/2/2025 | $2.95 | $2.98 | $2.92 | $2.92 | 17,432 |
| 12/1/2025 | $3.01 | $3.01 | $2.91 | $2.93 | 67,917 |
| 11/28/2025 | $3.01 | $3.04 | $3.01 | $3.01 | 24,200 |
| 11/26/2025 | $2.99 | $3.08 | $2.99 | $3.01 | 36,909 |
| 11/25/2025 | $3.11 | $3.11 | $2.99 | $3.01 | 11,027 |
| 11/24/2025 | $3.00 | $3.16 | $3.00 | $3.01 | 33,942 |
| 11/21/2025 | $3.05 | $3.14 | $2.97 | $3.01 | 47,700 |
| 11/20/2025 | $2.93 | $3.07 | $2.92 | $2.98 | 94,700 |
| 11/19/2025 | $2.91 | $2.97 | $2.90 | $2.94 | 85,600 |
| 11/18/2025 | $2.83 | $2.97 | $2.83 | $2.91 | 40,442 |
| 11/17/2025 | $2.93 | $3.04 | $2.81 | $2.86 | 136,400 |
| 11/14/2025 | $2.83 | $3.02 | $2.80 | $2.97 | 108,300 |
| 11/13/2025 | $2.86 | $2.95 | $2.82 | $2.83 | 166,805 |
| 11/12/2025 | $3.35 | $3.35 | $2.73 | $2.97 | 526,387 |
| 11/11/2025 | $4.06 | $4.10 | $3.93 | $3.95 | 119,200 |
| 11/10/2025 | $4.14 | $4.36 | $4.05 | $4.10 | 19,722 |
| 11/7/2025 | $3.93 | $4.17 | $3.86 | $4.11 | 110,039 |
| 11/6/2025 | $4.03 | $4.08 | $3.91 | $3.93 | 47,017 |
| 11/5/2025 | $4.08 | $4.21 | $3.90 | $4.09 | 60,258 |
| 11/4/2025 | $4.05 | $4.21 | $4.03 | $4.11 | 38,004 |