Skip to main content
NetClass Technology Inc (NTCL)
NASDAQ: NTCL · Real-Time Price · USD
0.391
-0.010 (-2.40%)
At close: Apr 28, 2026, 4:00 PM EDT
0.377
-0.014 (-3.56%)
After-hours: Apr 28, 2026, 7:40 PM EDT

NetClass Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.390.420.380.390.39-2.52%45,108
Apr 27, 20260.360.420.340.400.4011.51%111,390
Apr 24, 20260.350.380.340.360.362.51%151,614
Apr 23, 20260.390.390.350.350.35-10.26%276,501
Apr 22, 20260.390.440.380.390.391.56%545,436
Apr 21, 20260.360.390.360.380.386.67%173,654
Apr 20, 20260.400.400.330.360.36-9.98%700,294
Apr 17, 20260.490.490.390.400.40-15.28%161,479
Apr 16, 20260.490.520.460.470.47-5.16%98,484
Apr 15, 20260.510.530.500.500.50-4.84%145,735
Apr 14, 20260.550.560.500.520.52-6.71%156,597
Apr 13, 20260.520.680.480.560.5614.36%233,580
Apr 10, 20260.480.560.480.490.49-0.16%71,413
Apr 9, 20260.490.550.460.490.492.29%132,703
Apr 8, 20260.510.580.480.480.48-4.74%164,070
Apr 7, 20260.700.700.500.500.50-25.00%302,819
Apr 6, 20260.560.720.550.670.674.98%561,209
Apr 2, 20260.490.650.450.640.6434.17%667,422
Apr 1, 20260.430.490.430.480.4810.16%169,286
Mar 31, 20260.420.440.410.430.433.07%127,921
Mar 30, 20260.360.430.360.420.425.45%201,679
Mar 27, 20260.360.400.330.400.4010.67%79,083
Mar 26, 20260.350.370.320.360.360.03%99,565
Mar 25, 20260.360.360.300.360.360.64%71,703
Mar 24, 20260.320.360.320.360.365.18%130,151
Mar 23, 20260.320.340.300.340.344.97%64,163
Mar 20, 20260.290.320.290.320.322.14%96,614
Mar 19, 20260.280.320.260.320.329.19%147,027
Mar 18, 20260.260.290.220.290.291.47%597,996
Mar 17, 20260.280.300.280.290.291.78%4,976,673
Mar 16, 20260.270.300.260.280.28-2.63%75,690
Mar 13, 20260.270.290.260.290.293.03%55,669
Mar 12, 20260.300.300.270.280.28-2.77%78,819
Mar 11, 20260.280.290.260.290.293.07%149,042
Mar 10, 20260.290.290.260.280.28-0.78%85,824
Mar 9, 20260.270.280.260.280.28-0.42%96,502
Mar 6, 20260.280.300.270.280.28-1.01%201,387
Mar 5, 20260.310.310.250.290.29-9.00%432,067
Mar 4, 20260.270.320.260.310.3116.41%2,876,429
Mar 3, 20260.270.280.250.270.273.89%92,752
Mar 2, 20260.250.260.240.260.26-2.66%109,892
Feb 27, 20260.250.270.250.270.272.18%87,329
Feb 26, 20260.250.260.250.260.261.79%75,662
Feb 25, 20260.250.270.250.260.26-3.97%216,407
Feb 24, 20260.250.270.250.270.276.79%1,157,889
Feb 23, 20260.320.500.220.250.25-16.46%5,064,229
Feb 20, 20260.320.360.300.300.30-6.49%139,948
Feb 19, 20260.350.350.320.320.320.13%29,939
Feb 18, 20260.320.350.320.320.323.23%54,058
Feb 17, 20260.350.360.310.310.31-14.03%81,468
Feb 13, 20260.350.380.340.360.36-5.08%54,250
Feb 12, 20260.360.380.350.380.388.54%39,188
Feb 11, 20260.370.370.350.350.35-0.14%87,184
Feb 10, 20260.360.370.350.350.350.03%79,252
Feb 9, 20260.360.380.350.350.35-4.52%132,066
Feb 6, 20260.400.400.360.370.37-5.41%85,400
Feb 5, 20260.390.420.360.390.3910.79%659,134
Feb 4, 20260.370.400.350.350.35-2.75%191,679
Feb 3, 20260.380.400.360.360.360.03%163,646
Feb 2, 20260.360.440.360.360.36-10.00%142,209
Jan 30, 20260.420.470.400.400.40-4.81%170,812
Jan 29, 20260.410.470.400.420.425.98%282,269
Jan 28, 20260.410.440.400.400.40-2.39%83,857
Jan 27, 20260.410.440.390.410.41-3.97%247,331
Jan 26, 20260.460.470.420.420.42-10.82%169,372
Jan 23, 20260.450.530.430.470.474.52%371,139
Jan 22, 20260.420.500.410.450.4512.89%567,447
Jan 21, 20260.460.470.400.400.40-19.70%1,158,070
Jan 20, 20260.390.680.380.500.5038.06%43,689,443
Jan 16, 20260.400.450.360.360.36-9.42%3,253,172
Jan 15, 20260.390.420.390.400.40-1.74%53,003
Jan 14, 20260.440.480.410.410.41-3.02%59,724
Jan 13, 20260.450.500.420.420.42-4.09%96,356
Jan 12, 20260.460.480.440.440.44-4.76%98,669
Jan 9, 20260.500.510.460.460.46-8.82%85,296
Jan 8, 20260.540.550.480.500.50-8.17%148,535
Jan 7, 20260.530.570.520.550.555.53%278,081
Jan 6, 20260.500.560.500.520.52-0.17%337,419
Jan 5, 20260.520.580.500.520.52-1.64%1,741,085
Jan 2, 20260.340.640.340.530.5353.43%53,549,266
Dec 31, 20250.380.410.340.350.35-12.60%317,754
Dec 30, 20250.460.490.380.400.40-13.75%212,646
Dec 29, 20250.500.520.440.460.46-16.67%107,319
Dec 26, 20250.620.620.550.550.55-8.33%59,969
Dec 24, 20250.610.620.600.600.60-0.51%21,700
Dec 23, 20250.620.650.600.600.60-5.78%45,571
Dec 22, 20250.650.690.630.640.64-3.02%75,792
Dec 19, 20250.730.750.660.660.66-5.73%58,957
Dec 18, 20250.650.740.650.700.703.72%50,419
Dec 17, 20250.710.730.660.680.68-7.39%130,147
Dec 16, 20250.830.880.680.730.73-23.27%385,261
Dec 15, 20250.661.110.660.950.9539.71%5,836,466
Dec 12, 20250.670.720.660.680.68-16.15%296,881
Dec 11, 20250.840.880.700.810.811.38%3,747,856
Dec 10, 20250.941.030.600.800.80-19.19%222,185
Dec 9, 20251.091.090.990.990.99-8.08%91,317
Dec 8, 20251.081.081.031.081.080.65%96,658
Dec 5, 20251.091.091.041.071.07-1.83%26,629
Dec 4, 20251.061.121.051.091.090.93%36,422
Dec 3, 20251.131.141.041.081.081.41%67,321