NASDAQ : NTWK
NetSol Technologies, Inc. — Price history
Technology · Software - Application · United States
Last price 7.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 91.80M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NetSol Technologies, Inc. (NTWK) closed at 7.98 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 | 7.6 | 8.03 | 7.51 | 7.98 | 288,786 | +3.91% |
| 2026-10-30 | 7.5 | 7.87 | 7.3 | 7.68 | 174,800 | -1.03% |
| 2026-10-29 | 8.21 | 8.24 | 7.675 | 7.76 | 145,213 | -6.28% |
| 2026-10-28 | 8.31 | 8.4 | 7.91 | 8.28 | 119,559 | -0.24% |
| 2026-10-27 | 7.71 | 8.46 | 7.7 | 8.3 | 229,379 | +7.79% |
| 2026-10-26 | 7.82 | 7.89 | 7.45 | 7.7 | 183,224 | -2.04% |
| 2026-10-23 | 7.66 | 8.2 | 7.57 | 7.86 | 199,162 | +1.42% |
| 2026-10-22 | 6.92 | 7.83 | 6.79 | 7.75 | 233,450 | +11.99% |
| 2026-10-21 | 6.67 | 6.95 | 6.67 | 6.92 | 214,005 | +5.81% |
| 2026-10-20 | 6.56 | 6.67 | 6.44 | 6.54 | 130,375 | -1.80% |
| 2026-10-19 | 6.21 | 6.68 | 5.998 | 6.66 | 229,980 | +7.25% |
| 2026-10-16 | 6.55 | 6.55 | 6.18 | 6.21 | 71,134 | -4.61% |
| 2026-10-15 | 6.45 | 6.67 | 6.34 | 6.51 | 213,579 | +0.31% |
| 2026-10-14 | 5.98 | 6.5 | 5.98 | 6.49 | 236,407 | +9.08% |
| 2026-10-13 | 6.16 | 6.285 | 5.81 | 5.95 | 132,402 | -4.34% |
| 2026-10-12 | 5.93 | 6.48 | 5.93 | 6.22 | 193,380 | +4.89% |
| 2026-10-09 | 6.04 | 6.117 | 5.86 | 5.93 | 92,993 | -1.82% |
| 2026-10-08 | 6.22 | 6.27 | 5.96 | 6.04 | 64,576 | -3.51% |
| 2026-10-07 | 6.37 | 6.37 | 6.06 | 6.26 | 88,388 | +1.46% |
| 2026-10-06 | 6.26 | 6.324 | 6.114 | 6.17 | 105,128 | +0.00% |
| 2026-10-05 | 6.21 | 6.38 | 6.065 | 6.17 | 344,966 | +3.70% |
| 2026-10-02 | 5.82 | 6.09 | 5.8 | 5.95 | 146,479 | +3.48% |
| 2026-10-01 | 5.49 | 5.87 | 5.47 | 5.75 | 142,232 | +4.74% |
| 2026-09-30 | 5.68 | 5.68 | 5.38 | 5.49 | 279,893 | -1.26% |
| 2026-09-29 | 5.5 | 5.7 | 5.39 | 5.56 | 613,392 | +3.54% |
| 2026-09-28 | 4.9 | 5.465 | 4.46 | 5.37 | 363,674 | +9.59% |
| 2026-09-25 | 4.85 | 4.97 | 4.757 | 4.9 | 89,551 | +3.16% |
| 2026-09-24 | 4.588 | 4.98 | 4.42 | 4.75 | 53,228 | +6.50% |
| 2026-09-23 | 4.39 | 4.69 | 4.39 | 4.46 | 43,726 | -0.67% |
| 2026-09-22 | 4.67 | 4.67 | 4.35 | 4.49 | 43,409 | -1.75% |
| 2026-09-21 | 4.48 | 4.65 | 4.425 | 4.57 | 20,591 | +5.06% |
| 2026-09-18 | 4.56 | 4.63 | 4.35 | 4.35 | 64,484 | -2.03% |
| 2026-09-17 | 4.22 | 4.68 | 4.22 | 4.44 | 44,615 | +4.23% |
| 2026-09-16 | 4.23 | 4.44 | 4.16 | 4.26 | 37,455 | +0.95% |
| 2026-09-15 | 4.04 | 4.3 | 4.04 | 4.22 | 25,442 | +2.68% |
| 2026-09-14 | 4 | 4.145 | 4 | 4.11 | 29,467 | +2.75% |
| 2026-09-11 | 4.05 | 4.15 | 4 | 4 | 11,122 | +0.00% |
| 2026-09-10 | 4 | 4.095 | 4 | 4 | 30,573 | +0.00% |
| 2026-09-09 | 4 | 4.155 | 4 | 4 | 11,224 | +0.00% |
| 2026-09-08 | 4.07 | 4.07 | 4 | 4 | 9,314 | -1.96% |
| 2026-09-04 | 4.1 | 4.105 | 4.02 | 4.08 | 4,859 | -0.49% |
| 2026-09-03 | 4.125 | 4.187 | 4.02 | 4.1 | 11,473 | +1.23% |
| 2026-09-02 | 4.155 | 4.155 | 4.05 | 4.05 | 19,383 | -0.98% |
| 2026-09-01 | 4.07 | 4.17 | 4.026 | 4.09 | 32,560 | +0.99% |
| 2026-08-31 | 4.11 | 4.127 | 4.04 | 4.05 | 10,116 | -1.94% |
| 2026-08-28 | 4.02 | 4.2 | 4.02 | 4.13 | 8,511 | +2.74% |
| 2026-08-27 | 4.03 | 4.19 | 4.02 | 4.02 | 13,874 | -0.74% |
| 2026-08-26 | 4.02 | 4.05 | 4.02 | 4.05 | 6,746 | +0.00% |
| 2026-08-25 | 4.02 | 4.158 | 4.02 | 4.05 | 7,807 | +0.75% |
| 2026-08-24 | 4.03 | 4.09 | 4.02 | 4.02 | 25,433 | -0.99% |
| 2026-08-21 | 4.14 | 4.145 | 4.03 | 4.06 | 7,365 | +0.74% |
| 2026-08-20 | 4.135 | 4.16 | 4.03 | 4.03 | 88,712 | -1.71% |
| 2026-08-19 | 4.187 | 4.195 | 4.1 | 4.1 | 5,666 | +0.49% |
| 2026-08-18 | 4.03 | 4.135 | 4.03 | 4.08 | 11,960 | +0.74% |
| 2026-08-17 | 4.03 | 4.16 | 4.03 | 4.05 | 10,606 | -0.49% |
| 2026-08-14 | 4.07 | 4.17 | 4.05 | 4.07 | 6,249 | -1.93% |
| 2026-08-13 | 4.15 | 4.282 | 4.06 | 4.15 | 35,550 | +0.00% |
| 2026-08-12 | 4.15 | 4.3 | 4.15 | 4.15 | 17,378 | -1.19% |
| 2026-08-11 | 4.3 | 4.3 | 4.15 | 4.2 | 17,359 | -1.18% |
| 2026-08-10 | 4.263 | 4.305 | 4.25 | 4.25 | 3,308 | -0.23% |
| 2026-08-07 | 4.38 | 4.38 | 4.25 | 4.26 | 2,807 | -2.52% |
| 2026-08-06 | 4.25 | 4.37 | 4.25 | 4.37 | 4,463 | +2.10% |
| 2026-08-05 | 4.3 | 4.414 | 4.24 | 4.28 | 7,461 | -1.61% |
| 2026-08-04 | 4.23 | 4.442 | 4.224 | 4.35 | 41,219 | +2.35% |
| 2026-08-03 | 4.3 | 4.45 | 4.25 | 4.25 | 39,205 | -1.39% |
| 2026-07-31 | 4.25 | 4.424 | 4.25 | 4.31 | 16,211 | +0.70% |
| 2026-07-30 | 4.4 | 4.505 | 4.26 | 4.28 | 8,607 | -2.51% |
| 2026-07-29 | 4.31 | 4.4 | 4.25 | 4.39 | 8,919 | +1.62% |
| 2026-07-28 | 4.355 | 4.39 | 4.31 | 4.32 | 4,219 | +0.47% |
| 2026-07-27 | 4.36 | 4.44 | 4.3 | 4.3 | 19,653 | -1.15% |
| 2026-07-24 | 4.36 | 4.55 | 4.35 | 4.35 | 3,528 | -0.23% |
| 2026-07-23 | 4.38 | 4.49 | 4.35 | 4.36 | 2,080 | -0.46% |
| 2026-07-22 | 4.48 | 4.54 | 4.35 | 4.38 | 16,816 | -2.23% |
| 2026-07-21 | 4.372 | 4.5 | 4.35 | 4.48 | 17,845 | +2.52% |
| 2026-07-20 | 4.42 | 4.47 | 4.35 | 4.37 | 8,878 | -1.13% |
| 2026-07-17 | 4.45 | 4.532 | 4.42 | 4.42 | 11,184 | -0.67% |
| 2026-07-16 | 4.33 | 4.544 | 4.33 | 4.45 | 14,945 | +2.30% |
| 2026-07-15 | 4.34 | 4.41 | 4.34 | 4.35 | 2,866 | +0.46% |
| 2026-07-14 | 4.35 | 4.42 | 4.245 | 4.33 | 10,231 | -0.46% |
| 2026-07-13 | 4.35 | 4.43 | 4.35 | 4.35 | 3,478 | +0.00% |
| 2026-07-10 | 4.333 | 4.43 | 4.33 | 4.35 | 15,056 | +0.00% |
| 2026-07-09 | 4.52 | 4.52 | 4.33 | 4.35 | 22,636 | -3.65% |
| 2026-07-08 | 4.56 | 4.615 | 4.47 | 4.515 | 9,581 | -0.99% |
| 2026-07-07 | 4.59 | 4.63 | 4.55 | 4.56 | 9,939 | -0.65% |
| 2026-07-06 | 4.65 | 4.724 | 4.59 | 4.59 | 20,355 | -2.55% |
| 2026-07-02 | 4.77 | 4.8 | 4.681 | 4.71 | 10,305 | -0.84% |
| 2026-07-01 | 4.671 | 4.75 | 4.59 | 4.75 | 37,257 | +2.81% |
| 2026-06-30 | 4.67 | 4.71 | 4.62 | 4.62 | 23,630 | -0.86% |
| 2026-06-29 | 4.66 | 4.75 | 4.55 | 4.66 | 59,283 | +2.19% |
| 2026-06-26 | 4.41 | 4.82 | 4.41 | 4.56 | 161,237 | +2.24% |
| 2026-06-25 | 4.69 | 4.69 | 4.37 | 4.46 | 47,596 | -4.50% |
| 2026-06-24 | 4.43 | 4.67 | 4.4 | 4.67 | 54,156 | +6.86% |
| 2026-06-23 | 4.24 | 4.58 | 4.24 | 4.37 | 11,466 | +2.10% |
| 2026-06-22 | 4.18 | 4.6 | 4.17 | 4.28 | 20,986 | +2.15% |
| 2026-06-18 | 4.48 | 4.49 | 4.18 | 4.19 | 77,879 | -6.47% |
| 2026-06-17 | 4.47 | 4.55 | 4.46 | 4.48 | 3,539 | +1.82% |
| 2026-06-16 | 4.57 | 4.57 | 4.36 | 4.4 | 9,580 | -3.61% |
| 2026-06-15 | 4.645 | 4.645 | 4.52 | 4.565 | 7,212 | +1.00% |
| 2026-06-12 | 4.44 | 4.68 | 4.31 | 4.52 | 49,685 | +1.12% |
| 2026-06-11 | 4.42 | 4.48 | 4.33 | 4.47 | 11,548 | +1.13% |
| 2026-06-10 | 4.47 | 4.48 | 4.33 | 4.42 | 6,434 | +1.14% |
| 2026-06-09 | 4.385 | 4.44 | 4.264 | 4.37 | 30,208 | +0.46% |
| 2026-06-08 | 4.32 | 4.49 | 4.31 | 4.35 | 6,315 | +0.69% |
| 2026-06-05 | 4.5 | 4.6 | 4.175 | 4.32 | 76,625 | -5.37% |
| 2026-06-04 | 4.64 | 4.69 | 4.4 | 4.565 | 20,284 | -2.04% |
| 2026-06-03 | 4.61 | 4.672 | 4.44 | 4.66 | 8,182 | +0.87% |
| 2026-06-02 | 4.59 | 4.81 | 4.58 | 4.62 | 18,313 | -3.14% |
| 2026-06-01 | 4.7 | 4.775 | 4.49 | 4.77 | 74,469 | +2.36% |
| 2026-05-29 | 4.68 | 4.728 | 4.51 | 4.66 | 20,396 | +0.00% |
| 2026-05-28 | 4.72 | 4.73 | 4.41 | 4.66 | 22,469 | -0.85% |
| 2026-05-27 | 4.58 | 4.74 | 4.53 | 4.7 | 61,309 | +2.84% |
| 2026-05-26 | 4.27 | 4.59 | 4.24 | 4.57 | 60,113 | +8.04% |
| 2026-05-22 | 4.11 | 4.28 | 4.11 | 4.23 | 30,949 | +2.92% |
| 2026-05-21 | 4.078 | 4.205 | 4.05 | 4.11 | 23,322 | +1.48% |
| 2026-05-20 | 4.03 | 4.1 | 4.01 | 4.05 | 26,951 | +1.25% |
| 2026-05-19 | 4.05 | 4.06 | 4 | 4 | 51,814 | -0.74% |
| 2026-05-18 | 4.1 | 4.17 | 4 | 4.03 | 56,148 | -1.47% |
| 2026-05-15 | 4.06 | 4.15 | 4 | 4.09 | 27,800 | -1.45% |
| 2026-05-14 | 4.5 | 4.5 | 4.002 | 4.15 | 70,924 | -6.53% |
| 2026-05-13 | 4.43 | 4.47 | 4.25 | 4.44 | 110,530 | +3.26% |