NetSol Technologies, Inc. (NTWK)
NASDAQ: NTWK · Real-Time Price · USD
3.650
-0.120 (-3.18%)
At close: Mar 9, 2026, 4:00 PM EDT
3.700
+0.050 (1.36%)
After-hours: Mar 9, 2026, 4:00 PM EDT
NetSol Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.77 | 3.77 | 3.67 | 3.75 | - | -0.53% | 44,765 |
| Mar 6, 2026 | 3.59 | 3.78 | 3.59 | 3.77 | 3.77 | 5.01% | 35,066 |
| Mar 5, 2026 | 3.47 | 3.68 | 3.47 | 3.59 | 3.59 | 2.28% | 17,757 |
| Mar 4, 2026 | 3.49 | 3.53 | 3.46 | 3.51 | 3.51 | - | 26,667 |
| Mar 3, 2026 | 3.47 | 3.53 | 3.39 | 3.51 | 3.51 | 0.86% | 16,243 |
| Mar 2, 2026 | 3.45 | 3.50 | 3.35 | 3.48 | 3.48 | -1.14% | 59,825 |
| Feb 27, 2026 | 3.47 | 3.56 | 3.29 | 3.52 | 3.52 | 4.76% | 65,547 |
| Feb 26, 2026 | 3.39 | 3.45 | 3.30 | 3.36 | 3.36 | -2.04% | 10,172 |
| Feb 25, 2026 | 3.35 | 3.61 | 3.25 | 3.43 | 3.43 | 4.26% | 25,974 |
| Feb 24, 2026 | 3.18 | 3.32 | 3.18 | 3.29 | 3.29 | 1.54% | 14,111 |
| Feb 23, 2026 | 3.44 | 3.44 | 3.17 | 3.24 | 3.24 | -2.70% | 36,011 |
| Feb 20, 2026 | 3.31 | 3.49 | 3.27 | 3.33 | 3.33 | 0.60% | 28,075 |
| Feb 19, 2026 | 3.36 | 3.45 | 3.24 | 3.31 | 3.31 | -1.19% | 70,520 |
| Feb 18, 2026 | 3.30 | 3.35 | 3.18 | 3.35 | 3.35 | 2.13% | 35,310 |
| Feb 17, 2026 | 3.19 | 3.34 | 3.10 | 3.28 | 3.28 | 1.55% | 34,798 |
| Feb 13, 2026 | 3.15 | 3.33 | 3.10 | 3.23 | 3.23 | 1.57% | 52,131 |
| Feb 12, 2026 | 3.41 | 3.73 | 3.06 | 3.18 | 3.18 | 0.32% | 142,442 |
| Feb 11, 2026 | 3.33 | 3.40 | 3.10 | 3.17 | 3.17 | -2.76% | 21,305 |
| Feb 10, 2026 | 3.33 | 3.45 | 3.26 | 3.26 | 3.26 | 1.56% | 19,358 |
| Feb 9, 2026 | 3.10 | 3.33 | 3.06 | 3.21 | 3.21 | 5.59% | 26,392 |
| Feb 6, 2026 | 3.22 | 3.56 | 3.00 | 3.04 | 3.04 | -5.59% | 138,477 |
| Feb 5, 2026 | 3.46 | 3.55 | 3.22 | 3.22 | 3.22 | -3.30% | 31,102 |
| Feb 4, 2026 | 3.54 | 3.54 | 3.14 | 3.33 | 3.33 | -4.86% | 69,573 |
| Feb 3, 2026 | 3.89 | 3.97 | 3.41 | 3.50 | 3.50 | -10.03% | 51,195 |
| Feb 2, 2026 | 3.60 | 4.10 | 3.45 | 3.89 | 3.89 | 9.27% | 85,986 |
| Jan 30, 2026 | 3.45 | 3.69 | 3.45 | 3.56 | 3.56 | 2.01% | 59,631 |
| Jan 29, 2026 | 3.13 | 3.72 | 3.13 | 3.49 | 3.49 | 11.50% | 161,498 |
| Jan 28, 2026 | 3.22 | 3.24 | 3.13 | 3.13 | 3.13 | -4.57% | 8,893 |
| Jan 27, 2026 | 3.11 | 3.31 | 3.11 | 3.28 | 3.28 | 4.79% | 16,199 |
| Jan 26, 2026 | 3.05 | 3.18 | 3.05 | 3.13 | 3.13 | 0.97% | 27,648 |
| Jan 23, 2026 | 3.03 | 3.10 | 3.02 | 3.10 | 3.10 | 1.64% | 7,158 |
| Jan 22, 2026 | 3.09 | 3.17 | 3.04 | 3.05 | 3.05 | 0.66% | 19,346 |
| Jan 21, 2026 | 3.03 | 3.12 | 3.03 | 3.03 | 3.03 | - | 16,279 |
| Jan 20, 2026 | 3.08 | 3.15 | 3.02 | 3.03 | 3.03 | -4.72% | 25,961 |
| Jan 16, 2026 | 3.41 | 3.41 | 3.12 | 3.18 | 3.18 | -5.07% | 28,007 |
| Jan 15, 2026 | 3.10 | 3.39 | 3.10 | 3.35 | 3.35 | 7.03% | 54,017 |
| Jan 14, 2026 | 2.99 | 3.17 | 2.97 | 3.13 | 3.13 | 5.39% | 45,088 |
| Jan 13, 2026 | 3.08 | 3.08 | 2.95 | 2.97 | 2.97 | -3.57% | 14,443 |
| Jan 12, 2026 | 3.14 | 3.19 | 3.08 | 3.08 | 3.08 | -1.28% | 15,940 |
| Jan 9, 2026 | 3.16 | 3.23 | 3.10 | 3.12 | 3.12 | -0.95% | 8,455 |
| Jan 8, 2026 | 3.12 | 3.23 | 3.10 | 3.15 | 3.15 | 1.61% | 23,361 |
| Jan 7, 2026 | 3.02 | 3.24 | 2.98 | 3.10 | 3.10 | 4.03% | 38,146 |
| Jan 6, 2026 | 2.97 | 3.10 | 2.97 | 2.98 | 2.98 | 0.34% | 46,968 |
| Jan 5, 2026 | 2.93 | 3.01 | 2.93 | 2.97 | 2.97 | 2.41% | 11,669 |
| Jan 2, 2026 | 3.09 | 3.09 | 2.88 | 2.90 | 2.90 | -4.29% | 31,056 |
| Dec 31, 2025 | 2.98 | 3.05 | 2.98 | 3.03 | 3.03 | 1.34% | 25,898 |
| Dec 30, 2025 | 3.08 | 3.13 | 2.96 | 2.99 | 2.99 | -1.97% | 42,208 |
| Dec 29, 2025 | 3.05 | 3.10 | 3.03 | 3.05 | 3.05 | -0.97% | 24,335 |
| Dec 26, 2025 | 3.06 | 3.10 | 3.03 | 3.08 | 3.08 | 2.67% | 41,046 |
| Dec 24, 2025 | 3.03 | 3.05 | 2.97 | 3.00 | 3.00 | -0.66% | 34,830 |
| Dec 23, 2025 | 3.15 | 3.15 | 2.96 | 3.02 | 3.02 | -1.63% | 27,722 |
| Dec 22, 2025 | 3.10 | 3.19 | 3.07 | 3.07 | 3.07 | -0.65% | 55,624 |
| Dec 19, 2025 | 3.05 | 3.14 | 3.05 | 3.09 | 3.09 | -0.32% | 25,670 |
| Dec 18, 2025 | 3.00 | 3.29 | 3.00 | 3.10 | 3.10 | 3.33% | 27,357 |
| Dec 17, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -1.96% | 9,557 |
| Dec 16, 2025 | 3.09 | 3.34 | 3.02 | 3.06 | 3.06 | -2.24% | 164,474 |
| Dec 15, 2025 | 2.98 | 3.19 | 2.93 | 3.13 | 3.13 | 6.83% | 108,114 |
| Dec 12, 2025 | 2.93 | 3.02 | 2.93 | 2.93 | 2.93 | 1.74% | 57,639 |
| Dec 11, 2025 | 2.90 | 3.00 | 2.88 | 2.88 | 2.88 | -0.69% | 22,364 |
| Dec 10, 2025 | 2.97 | 3.05 | 2.90 | 2.90 | 2.90 | -2.36% | 52,674 |
| Dec 9, 2025 | 2.95 | 3.02 | 2.94 | 2.97 | 2.97 | 1.71% | 19,082 |
| Dec 8, 2025 | 2.81 | 2.96 | 2.80 | 2.92 | 2.92 | 4.29% | 43,637 |
| Dec 5, 2025 | 2.86 | 2.88 | 2.80 | 2.80 | 2.80 | -1.75% | 26,446 |
| Dec 4, 2025 | 2.93 | 2.95 | 2.83 | 2.85 | 2.85 | -1.72% | 30,969 |
| Dec 3, 2025 | 2.92 | 2.97 | 2.87 | 2.90 | 2.90 | -0.68% | 14,888 |
| Dec 2, 2025 | 2.95 | 2.98 | 2.92 | 2.92 | 2.92 | -0.34% | 17,432 |
| Dec 1, 2025 | 3.01 | 3.01 | 2.91 | 2.93 | 2.93 | -2.66% | 67,917 |
| Nov 28, 2025 | 3.01 | 3.04 | 3.01 | 3.01 | 3.01 | - | 24,166 |
| Nov 26, 2025 | 2.99 | 3.08 | 2.99 | 3.01 | 3.01 | - | 36,909 |
| Nov 25, 2025 | 3.11 | 3.11 | 2.99 | 3.01 | 3.01 | - | 11,027 |
| Nov 24, 2025 | 3.00 | 3.16 | 3.00 | 3.01 | 3.01 | - | 33,942 |
| Nov 21, 2025 | 3.05 | 3.14 | 2.97 | 3.01 | 3.01 | 1.01% | 47,671 |
| Nov 20, 2025 | 2.93 | 3.07 | 2.92 | 2.98 | 2.98 | 1.36% | 94,685 |
| Nov 19, 2025 | 2.91 | 2.97 | 2.90 | 2.94 | 2.94 | 1.03% | 85,581 |
| Nov 18, 2025 | 2.83 | 2.97 | 2.83 | 2.91 | 2.91 | 1.75% | 40,442 |
| Nov 17, 2025 | 2.93 | 3.04 | 2.81 | 2.86 | 2.86 | -3.70% | 136,369 |
| Nov 14, 2025 | 2.83 | 3.02 | 2.80 | 2.97 | 2.97 | 4.95% | 108,257 |
| Nov 13, 2025 | 2.86 | 2.95 | 2.82 | 2.83 | 2.83 | -4.55% | 166,805 |
| Nov 12, 2025 | 3.35 | 3.35 | 2.73 | 2.97 | 2.97 | -24.94% | 526,387 |
| Nov 11, 2025 | 4.06 | 4.10 | 3.93 | 3.95 | 3.95 | -3.66% | 119,183 |
| Nov 10, 2025 | 4.14 | 4.36 | 4.05 | 4.10 | 4.10 | -0.24% | 19,722 |
| Nov 7, 2025 | 3.93 | 4.17 | 3.86 | 4.11 | 4.11 | 4.58% | 110,039 |
| Nov 6, 2025 | 4.03 | 4.08 | 3.91 | 3.93 | 3.93 | -3.91% | 47,017 |
| Nov 5, 2025 | 4.08 | 4.21 | 3.90 | 4.09 | 4.09 | -0.49% | 60,258 |
| Nov 4, 2025 | 4.05 | 4.21 | 4.03 | 4.11 | 4.11 | -2.84% | 38,004 |
| Nov 3, 2025 | 4.24 | 4.28 | 4.00 | 4.23 | 4.23 | -3.64% | 110,963 |
| Oct 31, 2025 | 4.32 | 4.45 | 4.00 | 4.39 | 4.39 | 1.62% | 80,928 |
| Oct 30, 2025 | 4.30 | 4.39 | 4.17 | 4.32 | 4.32 | -0.46% | 25,889 |
| Oct 29, 2025 | 4.30 | 4.56 | 4.25 | 4.34 | 4.34 | -3.56% | 114,411 |
| Oct 28, 2025 | 4.39 | 4.69 | 4.39 | 4.50 | 4.50 | 2.04% | 61,461 |
| Oct 27, 2025 | 4.35 | 4.45 | 4.32 | 4.41 | 4.41 | 0.68% | 68,063 |
| Oct 24, 2025 | 4.45 | 4.45 | 4.30 | 4.38 | 4.38 | -1.57% | 80,864 |
| Oct 23, 2025 | 4.61 | 4.71 | 4.45 | 4.45 | 4.45 | -1.33% | 37,840 |
| Oct 22, 2025 | 4.72 | 4.72 | 4.45 | 4.51 | 4.51 | -6.43% | 75,694 |
| Oct 21, 2025 | 4.54 | 4.90 | 4.51 | 4.82 | 4.82 | 6.87% | 121,405 |
| Oct 20, 2025 | 4.50 | 4.58 | 4.48 | 4.51 | 4.51 | 0.22% | 41,817 |
| Oct 17, 2025 | 4.50 | 4.52 | 4.45 | 4.50 | 4.50 | -0.44% | 32,642 |
| Oct 16, 2025 | 4.50 | 4.55 | 4.47 | 4.52 | 4.52 | 0.44% | 25,485 |
| Oct 15, 2025 | 4.49 | 4.55 | 4.37 | 4.50 | 4.50 | - | 65,439 |
| Oct 14, 2025 | 4.40 | 4.63 | 4.37 | 4.50 | 4.50 | 0.90% | 66,814 |