$4.76 +0.14 (%) Netsol Technologies Inc - NASDAQ

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTWK historical data

Date Open High Low Close Volume
8/27/20154.754.914.754.769,782
8/26/20154.504.714.504.6272,650
8/25/20154.504.504.204.21129,963
8/24/20154.514.514.264.3250,476
8/21/20155.005.004.564.6080,122
8/20/20155.115.114.984.9924,996
8/19/20155.245.304.995.1935,106
8/18/20155.235.235.135.179,253
8/17/20155.215.325.215.2616,657
8/14/20155.545.545.205.3329,696
8/13/20155.165.665.125.6232,845
8/12/20155.105.175.085.0810,378
8/11/20155.195.195.105.134,467
8/10/20155.165.365.085.2339,031
8/7/20155.155.285.135.1318,058
8/6/20155.215.305.125.1330,446
8/5/20155.295.355.235.2317,523
8/4/20155.245.265.215.224,781
8/3/20155.205.385.205.2522,082
7/31/20155.295.425.165.3564,721
7/30/20155.035.455.025.2772,480
7/29/20155.075.074.824.936,820
7/28/20154.934.934.794.7916,763
7/27/20154.925.044.774.7811,009
7/24/20154.985.004.944.9412,187
7/23/20155.005.004.954.953,270
7/22/20155.005.014.954.9641,250
7/21/20155.005.065.005.0111,095
7/20/20155.055.075.005.0018,140
7/17/20155.055.145.055.0710,370
7/16/20155.165.165.065.0813,685
7/15/20155.205.225.105.154,021
7/14/20155.245.255.195.198,731
7/13/20155.195.255.175.205,091
7/10/20155.255.255.145.183,138
7/9/20155.195.285.175.2010,722
7/8/20155.105.255.105.2012,072
7/7/20154.955.254.955.2325,828
7/6/20155.095.094.944.9555,647
7/2/20155.115.165.055.0716,278
7/1/20155.215.365.045.1025,378
6/30/20155.225.285.155.1529,711
6/29/20155.305.415.225.2228,081
6/26/20155.355.405.325.3513,506
6/25/20155.395.405.315.3313,533
6/24/20155.325.455.325.3916,593
6/23/20155.335.445.325.3317,324
6/22/20155.355.355.325.3315,128
6/19/20155.345.405.325.3520,656
6/18/20155.375.495.345.3557,321
6/17/20155.385.455.365.394,511
6/16/20155.565.585.365.3620,062
6/15/20155.535.665.505.575,653
6/12/20155.505.685.505.5816,856
6/11/20155.505.545.465.5111,120
6/10/20155.435.535.385.4611,442
6/9/20155.385.545.305.3814,883
6/8/20155.495.495.365.384,501
6/5/20155.355.485.355.3513,251
6/4/20155.455.585.375.386,087
6/3/20155.515.585.385.4427,045
6/2/20155.255.605.055.5475,104
6/1/20155.325.335.275.2921,284
5/29/20155.445.495.335.3311,732
5/28/20155.475.505.415.4218,537
5/27/20155.495.505.405.4515,641
5/26/20155.605.605.415.4119,578
5/22/20155.625.745.465.6612,156
5/21/20155.675.895.485.6915,219
5/20/20155.595.715.455.6522,699
5/19/20155.835.865.595.6040,446
5/18/20155.805.915.755.7942,395
5/15/20156.156.155.905.9221,198
5/14/20156.116.205.955.9551,229
5/13/20156.136.196.036.1333,348
5/12/20156.306.306.116.1450,863
5/11/20156.136.506.136.3272,067
5/8/20156.186.286.176.1736,458
5/7/20156.196.246.046.1732,777
5/6/20156.076.256.036.2127,182
5/5/20156.046.216.026.086,372
5/4/20155.876.135.816.1322,489
5/1/20155.816.235.795.9354,486
4/30/20156.036.035.755.7622,463
4/29/20155.956.035.946.0315,169
4/28/20155.976.005.935.9513,773
4/27/20156.256.255.815.9556,612
4/24/20156.336.396.256.3017,866
4/23/20156.306.436.226.2621,144
4/22/20156.376.376.176.3425,763
4/21/20156.236.396.106.3244,816
4/20/20155.986.275.986.1252,224
4/17/20155.686.055.685.9250,872
4/16/20155.615.945.615.7577,237
4/15/20155.515.635.475.6217,218
4/14/20155.485.545.425.4832,042
4/13/20155.455.495.375.4751,670
4/10/20155.585.585.415.4250,555
4/9/20155.675.685.505.6021,275
4/8/20155.625.685.605.619,598
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!