Skip to main content
NetClass Technology Inc (NTCL)
NASDAQ: NTCL · Real-Time Price · USD
0.283
-0.003 (-1.01%)
At close: Mar 6, 2026, 4:00 PM EST
0.280
-0.003 (-1.10%)
After-hours: Mar 6, 2026, 7:59 PM EST

NetClass Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.280.300.270.280.28-1.01%200,768
Mar 5, 20260.310.310.250.290.29-9.00%422,441
Mar 4, 20260.270.320.260.310.3116.41%2,152,592
Mar 3, 20260.270.280.250.270.273.89%92,702
Mar 2, 20260.250.260.240.260.26-2.66%109,882
Feb 27, 20260.250.270.250.270.272.18%84,395
Feb 26, 20260.250.260.250.260.261.79%75,430
Feb 25, 20260.250.270.250.260.26-3.97%211,620
Feb 24, 20260.250.270.250.270.276.79%127,039
Feb 23, 20260.320.500.220.250.25-16.46%5,060,027
Feb 20, 20260.320.360.300.300.30-6.49%134,397
Feb 19, 20260.350.350.320.320.320.13%29,879
Feb 18, 20260.320.350.320.320.323.23%48,857
Feb 17, 20260.350.360.310.310.31-14.03%81,321
Feb 13, 20260.350.380.340.360.36-5.08%54,166
Feb 12, 20260.360.380.350.380.388.54%39,178
Feb 11, 20260.370.370.350.350.35-0.14%84,223
Feb 10, 20260.360.370.350.350.350.03%51,003
Feb 9, 20260.360.380.350.350.35-4.52%126,182
Feb 6, 20260.400.400.360.370.37-5.41%73,031
Feb 5, 20260.390.420.360.390.3910.79%655,512
Feb 4, 20260.370.400.350.350.35-2.75%191,599
Feb 3, 20260.380.400.360.360.360.03%163,182
Feb 2, 20260.360.440.360.360.36-10.00%142,100
Jan 30, 20260.420.470.400.400.40-4.81%169,861
Jan 29, 20260.410.470.400.420.425.98%261,287
Jan 28, 20260.410.440.400.400.40-2.39%82,255
Jan 27, 20260.410.440.390.410.41-3.97%225,849
Jan 26, 20260.460.470.420.420.42-10.82%144,993
Jan 23, 20260.450.530.430.470.474.52%347,986
Jan 22, 20260.420.500.410.450.4512.89%564,734
Jan 21, 20260.460.470.400.400.40-19.70%1,090,875
Jan 20, 20260.390.680.380.500.5038.06%43,424,258
Jan 16, 20260.400.450.360.360.36-9.42%184,774
Jan 15, 20260.390.420.390.400.40-1.74%52,776
Jan 14, 20260.440.480.410.410.41-3.02%58,530
Jan 13, 20260.450.500.420.420.42-4.09%96,345
Jan 12, 20260.460.480.440.440.44-4.76%93,378
Jan 9, 20260.500.510.460.460.46-8.82%85,197
Jan 8, 20260.540.550.480.500.50-8.17%148,535
Jan 7, 20260.530.570.520.550.555.53%274,434
Jan 6, 20260.500.560.500.520.52-0.17%333,280
Jan 5, 20260.520.580.500.520.52-1.64%1,684,136
Jan 2, 20260.340.640.340.530.5353.43%53,007,807
Dec 31, 20250.380.410.340.350.35-12.60%317,748
Dec 30, 20250.460.490.380.400.40-13.75%192,520
Dec 29, 20250.500.520.440.460.46-16.67%104,231
Dec 26, 20250.620.620.550.550.55-8.33%59,515
Dec 24, 20250.610.620.600.600.60-0.51%19,541
Dec 23, 20250.620.650.600.600.60-5.78%44,259
Dec 22, 20250.650.690.630.640.64-3.02%75,279
Dec 19, 20250.730.750.660.660.66-5.73%58,207
Dec 18, 20250.650.740.650.700.703.72%49,554
Dec 17, 20250.710.730.660.680.68-7.39%126,668
Dec 16, 20250.830.880.680.730.73-23.27%382,549
Dec 15, 20250.661.110.660.950.9539.71%5,796,397
Dec 12, 20250.670.720.660.680.68-16.15%293,592
Dec 11, 20250.840.880.700.810.811.38%2,929,029
Dec 10, 20250.941.030.600.800.80-19.19%209,787
Dec 9, 20251.091.090.990.990.99-8.08%91,112
Dec 8, 20251.081.081.031.081.080.65%96,658
Dec 5, 20251.091.091.041.071.07-1.83%25,069
Dec 4, 20251.061.121.051.091.090.93%36,422
Dec 3, 20251.131.141.041.081.081.41%67,321
Dec 2, 20251.041.091.031.071.071.43%57,600
Dec 1, 20251.061.121.051.051.05-1.87%77,177
Nov 28, 20251.181.191.041.071.07-10.76%121,270
Nov 26, 20251.151.201.111.201.200.76%81,818
Nov 25, 20251.121.191.091.191.19-0.08%273,430
Nov 24, 20251.111.201.111.191.195.40%66,789
Nov 21, 20251.081.161.051.131.130.89%68,831
Nov 20, 20251.121.191.051.121.12-0.88%307,832
Nov 19, 20251.101.151.081.131.131.80%70,491
Nov 18, 20251.111.241.061.111.113.74%542,188
Nov 17, 20251.171.181.061.071.07-3.60%24,058
Nov 14, 20251.151.151.071.111.11-5.93%55,841
Nov 13, 20251.161.251.051.181.186.31%385,925
Nov 12, 20251.091.181.091.111.11-31,805
Nov 11, 20251.111.181.081.111.11-3.48%22,468
Nov 10, 20251.121.181.081.151.152.68%41,350
Nov 7, 20251.051.191.051.121.123.70%44,024
Nov 6, 20251.071.191.041.081.083.85%102,345
Nov 5, 20251.101.201.031.041.04-3.70%69,090
Nov 4, 20251.131.141.081.081.08-8.47%24,309
Nov 3, 20251.171.201.061.181.181.72%103,885
Oct 31, 20251.131.211.121.161.162.65%64,099
Oct 30, 20251.191.201.121.131.13-4.72%32,949
Oct 29, 20251.201.231.171.191.19-4.35%33,270
Oct 28, 20251.241.281.201.241.24-0.80%55,701
Oct 27, 20251.291.391.191.251.257.76%340,718
Oct 24, 20251.201.201.151.161.16-0.85%27,069
Oct 23, 20251.161.201.161.171.17-3.31%17,525
Oct 22, 20251.221.221.121.211.215.22%66,086
Oct 21, 20251.141.221.131.151.15-2.54%35,779
Oct 20, 20251.201.201.101.181.18-2.48%59,772
Oct 17, 20251.201.261.171.211.210.83%37,948
Oct 16, 20251.301.331.181.201.20-5.51%53,625
Oct 15, 20251.251.351.251.271.27-0.78%13,825
Oct 14, 20251.271.321.271.281.28-0.78%30,127
Oct 13, 20251.351.351.201.291.291.57%41,463