U.S. markets closed

NetSol Technologies, Inc. (NTWK)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.66000.0000 (0.00%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20242.69002.79002.63002.66002.660014,000
25 abr 20242.68002.78002.68002.78002.78009,300
24 abr 20242.73002.76002.68002.76002.76007,300
23 abr 20242.64002.75002.64002.75002.75007,700
22 abr 20242.66002.75002.63002.66002.66002,600
19 abr 20242.71002.71002.61002.61002.610012,500
18 abr 20242.66002.72002.66002.68002.68007,200
17 abr 20242.70002.72002.66002.67002.67001,600
16 abr 20242.61002.72002.61002.71002.710021,200
15 abr 20242.65002.70002.65002.65002.650011,800
12 abr 20242.70002.78002.66002.69002.690010,900
11 abr 20242.78002.82002.71002.73002.730025,000
10 abr 20242.81002.82002.70002.72002.720010,500
09 abr 20242.90002.90002.75002.77002.770018,400
08 abr 20242.95002.95002.84002.88002.880027,900
05 abr 20242.89002.95002.84002.93002.930050,900
04 abr 20242.88002.95002.87002.91002.910037,200
03 abr 20242.82002.92002.77002.92002.920025,700
02 abr 20242.84002.87002.75002.85002.850067,400
01 abr 20242.77002.82002.77002.78002.780019,100
28 mar 20242.81002.85002.71002.77002.770034,300
27 mar 20242.77002.82002.71002.79002.790068,000
26 mar 20242.64002.80002.64002.78002.780028,000
25 mar 20242.85002.89002.64002.72002.720088,100
22 mar 20242.87002.91002.75002.85002.850029,700
21 mar 20242.85002.97002.85002.91002.910021,200
20 mar 20243.02003.02002.85002.85002.850043,500
19 mar 20243.03003.05003.00003.00003.000017,100
18 mar 20243.03003.03002.99003.01003.010027,400
15 mar 20242.99003.01002.95003.01003.01007,500
14 mar 20242.96003.01002.92003.01003.010026,800
13 mar 20242.84002.94002.84002.92002.920056,900
12 mar 20242.89002.89002.84002.84002.84006,600
11 mar 20242.85002.88002.82002.88002.88003,500
08 mar 20242.81002.85002.79002.85002.85001,800
07 mar 20242.79002.88002.78002.79002.79004,000
06 mar 20242.86002.89002.80002.86002.860017,000
05 mar 20242.85002.86002.79002.85002.85006,100
04 mar 20242.85002.92002.82002.87002.870051,800
01 mar 20242.80002.87002.78002.83002.830013,000
29 feb 20242.80002.80002.77002.78002.78005,000
28 feb 20242.90002.90002.85002.85002.85007,000
27 feb 20242.91002.91002.84002.86002.86003,500
26 feb 20242.70002.89002.70002.87002.870018,400
23 feb 20242.82002.82002.77002.77002.770027,900
22 feb 20242.97002.97002.74002.87002.870030,100
21 feb 20242.97002.97002.92002.94002.940018,500
20 feb 20242.76002.95002.76002.92002.920075,400
16 feb 20242.69002.90002.69002.87002.870055,400
15 feb 20242.74002.81002.69002.70002.700038,600
14 feb 20242.82002.92002.74002.77002.770063,300
13 feb 20242.59002.97002.50002.82002.8200279,400
12 feb 20242.26002.33002.19002.30002.300041,100
09 feb 20242.21002.28002.17002.27002.270030,000
08 feb 20242.14002.23002.09002.13002.13007,600
07 feb 20242.16002.21002.16002.19002.19003,000
06 feb 20242.22002.26002.18002.20002.200028,700
05 feb 20242.25002.25002.15002.15002.15002,300
02 feb 20242.24002.26002.18002.25002.250051,500
01 feb 20242.11002.17002.11002.17002.170013,100
31 ene 20242.06002.11002.06002.07002.07002,100
30 ene 20242.13002.20002.01002.06002.0600115,400
29 ene 20242.20002.21001.99002.19002.1900104,700
26 ene 20242.05002.20002.01002.08002.080098,600
25 ene 20242.21002.21002.07002.16002.160010,200
24 ene 20242.16002.21002.03002.08002.080017,000
23 ene 20242.19002.22002.14002.19002.19002,600
22 ene 20242.23002.37002.06002.16002.160048,800
19 ene 20242.29002.38002.03002.27002.270038,000
18 ene 20242.54002.54002.14002.21002.210067,200
17 ene 20242.48002.52002.37002.43002.430017,200
16 ene 20242.48002.52002.41002.49002.490022,500
12 ene 20242.41002.48002.33002.48002.480014,700
11 ene 20242.33002.44002.29002.44002.44007,300
10 ene 20242.47002.52002.31002.37002.370030,100
09 ene 20242.23002.60002.23002.38002.380076,100
08 ene 20242.13002.24002.09002.16002.160018,800
05 ene 20242.07002.13002.07002.11002.1100500
04 ene 20242.20002.20002.10002.11002.110015,500
03 ene 20242.23002.23002.13002.15002.15003,700
02 ene 20242.15002.20002.15002.15002.150012,400
29 dic 20232.15002.20002.15002.20002.20001,400
28 dic 20232.15002.22002.15002.22002.22004,600
27 dic 20232.04002.14002.04002.13002.130011,100
26 dic 20232.08002.22002.08002.08002.080011,800
22 dic 20232.11002.22002.10002.13002.13007,400
21 dic 20232.13002.17002.13002.13002.13004,800
20 dic 20232.19002.32002.14002.25002.250011,800
19 dic 20232.06002.19002.06002.19002.19005,200
18 dic 20232.07002.12002.02002.06002.060010,000
15 dic 20232.17002.23002.09002.09002.090021,200
14 dic 20232.03002.19002.03002.18002.18005,800
13 dic 20232.19002.30002.12002.12002.12002,800
12 dic 20232.19002.33002.10002.14002.14006,800
11 dic 20232.12002.35002.12002.21002.210017,400
08 dic 20232.06002.19002.02002.11002.110015,000
07 dic 20231.99002.05001.99002.01002.01006,200
06 dic 20232.00002.05001.99002.05002.05003,300
05 dic 20231.95002.06001.95002.03002.03006,000
04 dic 20232.07002.07001.94001.96001.960012,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...