NASDAQ : NTCL
NetClass Technology Inc — Price history
Technology · Software - Application · Singapore
Last price 0.5401 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.43M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NetClass Technology Inc (NTCL) closed at 0.3781 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.419 | 0.4388 | 0.3568 | 0.3781 | 157,883 | -6.09% |
| 2026-10-30 | 0.5437 | 0.5499 | 0.345 | 0.4026 | 225,478 | -25.46% |
| 2026-10-29 | 0.7178 | 0.7338 | 0.48 | 0.5401 | 114,869 | -22.67% |
| 2026-10-28 | 0.6599 | 0.7 | 0.6401 | 0.6984 | 48,873 | +4.24% |
| 2026-10-27 | 0.6664 | 0.67 | 0.6583 | 0.67 | 21,152 | -0.99% |
| 2026-10-26 | 0.694 | 0.7296 | 0.6418 | 0.6767 | 90,238 | +3.06% |
| 2026-10-23 | 0.657 | 0.6997 | 0.6316 | 0.6566 | 30,220 | -2.22% |
| 2026-10-22 | 0.6801 | 0.7174 | 0.67 | 0.6715 | 45,387 | -2.68% |
| 2026-10-21 | 0.7051 | 0.73 | 0.68 | 0.69 | 38,628 | -5.49% |
| 2026-10-20 | 0.7551 | 0.7599 | 0.705 | 0.7301 | 27,137 | +1.22% |
| 2026-10-19 | 0.7699 | 0.7699 | 0.6889 | 0.7213 | 67,610 | -9.84% |
| 2026-10-16 | 0.903 | 0.903 | 0.7317 | 0.8 | 37,926 | -8.05% |
| 2026-10-15 | 0.8605 | 0.95 | 0.8 | 0.87 | 66,267 | +1.16% |
| 2026-10-14 | 0.9942 | 1.08 | 0.8488 | 0.86 | 121,975 | -16.10% |
| 2026-10-13 | 0.97 | 1.09 | 0.94 | 1.025 | 202,697 | -5.96% |
| 2026-10-12 | 1.22 | 1.35 | 0.9556 | 1.09 | 464,914 | -27.33% |
| 2026-10-09 | 1.86 | 1.86 | 1.13 | 1.5 | 18,925,731 | -16.43% |
| 2026-10-08 | 1.92 | 1.94 | 1.77 | 1.795 | 19,654 | -8.80% |
| 2026-10-07 | 2.02 | 2.035 | 1.935 | 1.968 | 9,831 | +0.42% |
| 2026-10-06 | 2.025 | 2.025 | 1.91 | 1.96 | 5,698 | +3.13% |
| 2026-10-05 | 2 | 2 | 1.901 | 1.901 | 7,065 | -2.53% |
| 2026-10-02 | 1.95 | 1.963 | 1.95 | 1.95 | 6,010 | +0.00% |
| 2026-10-01 | 1.96 | 2 | 1.92 | 1.95 | 12,756 | +0.00% |
| 2026-09-30 | 2.075 | 2.075 | 1.92 | 1.95 | 19,967 | -1.52% |
| 2026-09-29 | 2.065 | 2.065 | 1.98 | 1.98 | 17,949 | -5.04% |
| 2026-09-28 | 2.09 | 2.14 | 2.04 | 2.085 | 23,023 | -1.65% |
| 2026-09-25 | 2.02 | 2.12 | 2.02 | 2.12 | 14,683 | +1.44% |
| 2026-09-24 | 2.05 | 2.12 | 2.05 | 2.09 | 12,071 | +1.95% |
| 2026-09-23 | 2.03 | 2.05 | 2.01 | 2.05 | 5,239 | +3.02% |
| 2026-09-22 | 2.05 | 2.11 | 1.968 | 1.99 | 11,105 | -1.49% |
| 2026-09-21 | 2.02 | 2.1 | 2.01 | 2.02 | 7,452 | +0.00% |
| 2026-09-18 | 2.09 | 2.1 | 2.02 | 2.02 | 6,401 | -4.72% |
| 2026-09-17 | 1.98 | 2.12 | 1.971 | 2.12 | 10,262 | +8.16% |
| 2026-09-16 | 2.052 | 2.09 | 1.96 | 1.96 | 11,983 | -3.45% |
| 2026-09-15 | 2.04 | 2.1 | 2 | 2.03 | 18,671 | -0.49% |
| 2026-09-14 | 1.97 | 2.095 | 1.97 | 2.04 | 24,680 | +5.70% |
| 2026-09-11 | 1.99 | 2.02 | 1.91 | 1.93 | 15,172 | -2.53% |
| 2026-09-10 | 2.05 | 2.05 | 1.97 | 1.98 | 5,246 | -6.16% |
| 2026-09-09 | 2.06 | 2.16 | 2.03 | 2.11 | 10,888 | +0.48% |
| 2026-09-08 | 2.07 | 2.2 | 1.98 | 2.1 | 29,043 | +4.48% |
| 2026-09-04 | 1.8 | 2.14 | 1.78 | 2.01 | 181,494 | +11.67% |
| 2026-09-03 | 1.86 | 1.91 | 1.735 | 1.8 | 27,966 | -4.26% |
| 2026-09-02 | 1.927 | 1.96 | 1.86 | 1.88 | 21,074 | +0.00% |
| 2026-09-01 | 2.17 | 2.22 | 1.83 | 1.88 | 31,869 | -17.18% |
| 2026-08-31 | 2.41 | 2.41 | 2.24 | 2.27 | 24,218 | -5.42% |
| 2026-08-28 | 2.41 | 2.46 | 2.35 | 2.4 | 11,204 | -0.83% |
| 2026-08-27 | 2.44 | 2.479 | 2.372 | 2.42 | 12,300 | -0.41% |
| 2026-08-26 | 2.43 | 2.48 | 2.41 | 2.43 | 14,669 | +0.83% |
| 2026-08-25 | 2.4 | 2.464 | 2.38 | 2.41 | 28,311 | +0.00% |
| 2026-08-24 | 2.34 | 2.554 | 2.34 | 2.41 | 15,935 | +2.99% |
| 2026-08-21 | 2.375 | 2.4 | 2.3 | 2.34 | 12,424 | +0.43% |
| 2026-08-20 | 2.47 | 2.5 | 2.28 | 2.33 | 41,352 | -7.91% |
| 2026-08-19 | 2.52 | 2.53 | 2.36 | 2.53 | 103,941 | +2.02% |
| 2026-08-18 | 2.58 | 2.58 | 2.31 | 2.48 | 94,967 | -0.40% |
| 2026-08-17 | 2.55 | 2.7 | 2.42 | 2.49 | 291,308 | -5.11% |
| 2026-08-14 | 2.95 | 3.3 | 2.624 | 2.624 | 74,224 | -11.65% |
| 2026-08-13 | 2.64 | 3.045 | 2.63 | 2.97 | 69,553 | +12.50% |
| 2026-08-12 | 2.77 | 2.89 | 2.62 | 2.64 | 28,120 | -9.59% |
| 2026-08-11 | 2.72 | 3.06 | 2.72 | 2.92 | 69,011 | +5.41% |
| 2026-08-10 | 2.7 | 2.96 | 2.66 | 2.77 | 29,151 | -2.46% |
| 2026-08-07 | 2.8 | 2.93 | 2.7 | 2.84 | 25,529 | -1.73% |
| 2026-08-06 | 2.74 | 3.22 | 2.65 | 2.89 | 69,357 | +2.48% |
| 2026-08-05 | 2.62 | 2.87 | 2.62 | 2.82 | 39,174 | +8.46% |
| 2026-08-04 | 2.77 | 2.8 | 2.565 | 2.6 | 28,437 | -7.47% |
| 2026-08-03 | 2.564 | 2.9 | 2.45 | 2.81 | 51,662 | +4.46% |
| 2026-07-31 | 2.74 | 2.75 | 2.35 | 2.69 | 134,821 | -7.24% |
| 2026-07-30 | 3.11 | 3.21 | 2.9 | 2.9 | 88,257 | -7.94% |
| 2026-07-29 | 3.26 | 3.31 | 3.023 | 3.15 | 35,141 | -3.67% |
| 2026-07-28 | 3.11 | 3.27 | 3.05 | 3.27 | 18,258 | +7.21% |
| 2026-07-27 | 3.24 | 3.24 | 3.02 | 3.05 | 30,098 | -7.58% |
| 2026-07-24 | 3.46 | 3.603 | 3.21 | 3.3 | 23,248 | -5.44% |
| 2026-07-23 | 3.35 | 3.58 | 3.3 | 3.49 | 53,531 | +2.35% |
| 2026-07-22 | 3.21 | 3.56 | 3.1 | 3.41 | 312,888 | +6.23% |
| 2026-07-21 | 3.88 | 4.06 | 3.1 | 3.21 | 58,344 | -18.53% |
| 2026-07-20 | 4.41 | 4.41 | 3.71 | 3.94 | 28,970 | -11.86% |
| 2026-07-17 | 3.97 | 4.8 | 3.8 | 4.47 | 68,074 | +12.03% |
| 2026-07-16 | 3.89 | 4 | 3.89 | 3.99 | 23,771 | +2.05% |
| 2026-07-15 | 4.04 | 4.44 | 3.7 | 3.91 | 69,218 | -2.25% |
| 2026-07-14 | 4.28 | 4.601 | 4 | 4 | 21,793 | -6.98% |
| 2026-07-13 | 4.59 | 4.595 | 4.2 | 4.3 | 49,745 | -6.32% |
| 2026-07-10 | 4.37 | 5.76 | 4.37 | 4.59 | 124,486 | +6.25% |
| 2026-07-09 | 3.98 | 4.4 | 3.901 | 4.32 | 66,497 | +6.14% |
| 2026-07-08 | 4.1 | 4.22 | 3.85 | 4.07 | 57,681 | -6.65% |
| 2026-07-07 | 4.17 | 4.41 | 3.76 | 4.36 | 53,969 | -5.63% |
| 2026-07-06 | 4.26 | 6 | 3.46 | 4.62 | 197,618 | +1.87% |
| 2026-07-02 | 5 | 5.44 | 4.5 | 4.535 | 53,833 | -11.25% |
| 2026-07-01 | 6.25 | 6.665 | 5 | 5.11 | 207,065 | -26.47% |
| 2026-06-30 | 6.5 | 7.75 | 6.5 | 6.95 | 67,078 | +7.50% |
| 2026-06-29 | 6.25 | 6.995 | 6.25 | 6.465 | 46,544 | -2.12% |
| 2026-06-26 | 7.745 | 7.745 | 6.585 | 6.605 | 52,284 | -14.77% |
| 2026-06-25 | 7.5 | 8 | 7.275 | 7.75 | 48,489 | +0.00% |
| 2026-06-24 | 8.345 | 8.345 | 7.015 | 7.75 | 209,967 | -5.20% |
| 2026-06-23 | 7.84 | 8.215 | 7.255 | 8.175 | 31,919 | -2.15% |
| 2026-06-22 | 8.925 | 8.925 | 8 | 8.355 | 28,803 | -3.30% |
| 2026-06-18 | 7.75 | 8.75 | 7.635 | 8.64 | 79,188 | +8.00% |
| 2026-06-17 | 9 | 9.05 | 7.545 | 8 | 103,663 | -13.47% |
| 2026-06-16 | 10.65 | 10.93 | 8.5 | 9.245 | 116,030 | -17.12% |
| 2026-06-15 | 12.565 | 13.505 | 10.5 | 11.155 | 171,897 | -15.84% |
| 2026-06-12 | 13.8 | 15.5 | 10.5 | 13.255 | 416,767 | -33.72% |
| 2026-06-11 | 146 | 155 | 11.5 | 20 | 1,140,094 | -86.25% |
| 2026-06-10 | 141 | 155 | 133.5 | 145.5 | 315,703 | +3.93% |
| 2026-06-09 | 119 | 150 | 117 | 140 | 217,112 | +18.64% |
| 2026-06-08 | 106 | 127.495 | 102.5 | 118 | 222,649 | +12.38% |
| 2026-06-05 | 107 | 114.16 | 101.5 | 105 | 127,227 | -0.47% |
| 2026-06-04 | 120 | 125 | 82 | 105.5 | 86,149 | +19.89% |
| 2026-06-03 | 90 | 95 | 70.025 | 88 | 23,182 | +10.00% |
| 2026-06-02 | 60 | 81.5 | 58.005 | 80 | 39,012 | +29.03% |
| 2026-06-01 | 51 | 63 | 45 | 62 | 89,475 | +25.81% |
| 2026-05-29 | 38.065 | 53.5 | 37 | 49.28 | 102,308 | +22.34% |
| 2026-05-28 | 24.75 | 58.5 | 24.355 | 40.28 | 1,240,638 | +45.15% |
| 2026-05-27 | 13.225 | 33.58 | 13.06 | 27.75 | 1,573,494 | +110.15% |
| 2026-05-26 | 13 | 13.65 | 12.45 | 13.205 | 212,450 | +1.19% |
| 2026-05-22 | 13.5 | 14.545 | 12.85 | 13.05 | 114,014 | -9.06% |
| 2026-05-21 | 15 | 16.35 | 13.65 | 14.35 | 52,428 | -8.31% |
| 2026-05-20 | 17.15 | 18.75 | 15.45 | 15.65 | 33,466 | -6.54% |
| 2026-05-19 | 19.685 | 20.005 | 16.005 | 16.745 | 24,780 | -9.49% |
| 2026-05-18 | 19.95 | 19.95 | 18.5 | 18.5 | 277 | -4.17% |
| 2026-05-15 | 18.5 | 21 | 18.5 | 19.305 | 399 | +1.07% |
| 2026-05-14 | 19.735 | 21.5 | 18.5 | 19.1 | 1,695 | -10.14% |
| 2026-05-13 | 20.455 | 23 | 20.4 | 21.255 | 1,425 | +0.97% |