ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Netsol Tech Inc (NQ: NTWK )

2.805 -0.045 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 2.870 2.870 2.761 2.805 45,123 -0.04(-1.58%)
Sep 26, 2024 2.840 2.850 2.770 2.850 20,440 -0.01(-0.35%)
Sep 25, 2024 2.850 2.860 2.750 2.860 6,537 +0.05(+1.78%)
Sep 24, 2024 2.860 2.860 2.760 2.810 4,227 -0.05(-1.75%)
Sep 23, 2024 2.820 2.870 2.750 2.860 11,624 +0.02(+0.70%)
Sep 20, 2024 2.730 2.840 2.690 2.840 29,192 +0.09(+3.27%)
Sep 19, 2024 2.690 2.830 2.690 2.750 10,099 +0.05(+1.85%)
Sep 18, 2024 2.805 2.846 2.680 2.700 17,989 -0.05(-1.82%)
Sep 17, 2024 2.826 2.830 2.683 2.750 17,737 -0.02(-0.72%)
Sep 16, 2024 2.790 2.830 2.759 2.770 19,479 +0.00(+0.00%)
Sep 13, 2024 2.730 2.790 2.671 2.770 68,678 +0.04(+1.47%)
Sep 12, 2024 2.750 2.830 2.700 2.730 30,128 -0.02(-0.73%)
Sep 11, 2024 2.670 2.769 2.670 2.750 7,596 +0.05(+1.85%)
Sep 10, 2024 2.810 2.830 2.700 2.700 223,574 -0.01(-0.37%)
Sep 09, 2024 2.750 2.760 2.600 2.710 13,600 +0.02(+0.74%)
Sep 06, 2024 2.730 2.740 2.600 2.690 36,996 -0.04(-1.47%)
Sep 05, 2024 2.700 2.750 2.590 2.730 16,082 +0.02(+0.74%)
Sep 04, 2024 2.680 2.720 2.650 2.710 14,678 +0.07(+2.65%)
Sep 03, 2024 2.760 2.770 2.590 2.640 19,360 -0.06(-2.22%)
Aug 30, 2024 2.710 2.710 2.590 2.700 31,401 +0.05(+1.89%)
Aug 29, 2024 2.650 2.690 2.580 2.650 2,283 +0.05(+1.92%)
Aug 28, 2024 2.660 2.720 2.580 2.600 4,019 -0.07(-2.62%)
Aug 27, 2024 2.570 2.708 2.570 2.670 3,936 +0.02(+0.75%)
Aug 26, 2024 2.630 2.720 2.630 2.650 4,444 -0.04(-1.49%)
Aug 23, 2024 2.730 2.740 2.640 2.690 5,945 -0.05(-1.82%)
Aug 22, 2024 2.700 2.750 2.670 2.740 7,212 +0.02(+0.74%)
Aug 21, 2024 2.660 2.745 2.660 2.720 2,189 +0.07(+2.64%)
Aug 20, 2024 2.760 2.760 2.650 2.650 3,899 -0.09(-3.28%)
Aug 19, 2024 2.700 2.740 2.650 2.740 2,876 +0.07(+2.62%)
Aug 16, 2024 2.630 2.700 2.630 2.670 3,096 +0.04(+1.52%)
Aug 15, 2024 2.640 2.730 2.600 2.630 11,602 +0.01(+0.38%)
Aug 14, 2024 2.580 2.640 2.570 2.620 4,451 +0.01(+0.38%)
Aug 13, 2024 2.580 2.699 2.570 2.610 57,204 +0.03(+1.16%)
Aug 12, 2024 2.630 2.680 2.580 2.580 19,066 -0.05(-1.90%)
Aug 09, 2024 2.660 2.665 2.630 2.630 5,104 -0.06(-2.23%)
Aug 08, 2024 2.660 2.690 2.630 2.690 9,417 +0.04(+1.51%)
Aug 07, 2024 2.720 2.730 2.644 2.650 17,551 -0.06(-2.21%)
Aug 06, 2024 2.720 2.750 2.670 2.710 9,000 -0.03(-0.92%)
Aug 05, 2024 2.750 2.773 2.650 2.735 52,332 -0.04(-1.26%)
Aug 02, 2024 2.760 2.970 2.760 2.770 79,105 -0.09(-3.15%)
Aug 01, 2024 2.750 2.860 2.750 2.860 2,341 +0.06(+2.14%)
Jul 31, 2024 2.860 2.901 2.750 2.800 45,923 -0.06(-2.10%)
Jul 30, 2024 2.900 2.910 2.860 2.860 2,640 -0.05(-1.72%)
Jul 29, 2024 2.950 2.950 2.900 2.910 3,665 -0.02(-0.68%)
Jul 26, 2024 2.900 2.930 2.900 2.930 10,709 +0.04(+1.21%)
Jul 25, 2024 2.950 2.950 2.862 2.895 5,918 -0.00(-0.17%)
Jul 24, 2024 2.920 2.920 2.900 2.900 7,313 -0.05(-1.69%)
Jul 23, 2024 2.955 2.955 2.930 2.950 8,699 -0.02(-0.67%)
Jul 22, 2024 2.850 3.000 2.850 2.970 17,978 +0.14(+4.95%)
Jul 19, 2024 2.810 2.850 2.750 2.830 7,529 -0.01(-0.35%)
Jul 18, 2024 2.990 2.990 2.840 2.840 21,928 -0.01(-0.35%)
Jul 17, 2024 2.910 3.000 2.760 2.850 16,704 -0.04(-1.41%)
Jul 16, 2024 2.690 3.100 2.690 2.891 181,979 +0.26(+9.92%)
Jul 15, 2024 2.760 2.770 2.620 2.630 28,471 -0.13(-4.71%)
Jul 12, 2024 2.720 2.800 2.707 2.760 9,719 +0.12(+4.55%)
Jul 11, 2024 2.570 2.670 2.570 2.640 5,798 -0.03(-1.12%)
Jul 10, 2024 2.710 2.770 2.627 2.670 33,836 -0.01(-0.38%)
Jul 09, 2024 2.680 2.680 2.680 2.680 1,319 -0.03(-1.10%)
Jul 08, 2024 2.710 2.750 2.710 2.710 12,087 +0.02(+0.74%)
Jul 05, 2024 2.680 2.750 2.680 2.690 22,254 +0.12(+4.67%)
Jul 03, 2024 2.680 2.680 2.570 2.570 21,525 -0.06(-2.28%)
Jul 02, 2024 2.600 2.640 2.600 2.630 4,479 -0.03(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.