NASDAQ:NTWK | Historical Stock Price | NETSOL TECHNOLOGIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-09-25 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.66$7.60$34.75$158.87$726.32$3,320.631998-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.20$2.201,400——
2023-12-28$2.22$2.224,600——
2023-12-27$2.13$2.1311,100——
2023-12-26$2.08$2.0811,800——
2023-12-22$2.13$2.137,400——
2023-12-21$2.13$2.134,800——
2023-12-20$2.25$2.2511,800——
2023-12-19$2.19$2.195,200——
2023-12-18$2.06$2.0610,000——
2023-12-15$2.09$2.0921,200——
2023-12-14$2.18$2.185,800——
2023-12-13$2.12$2.122,800——
2023-12-12$2.14$2.146,800——
2023-12-11$2.21$2.2117,400——
2023-12-08$2.11$2.1115,000——
2023-12-07$2.01$2.016,200——
2023-12-06$2.05$2.053,300——
2023-12-05$2.03$2.036,000——
2023-12-04$1.96$1.9612,700——
2023-12-01$2.17$2.171,800——
2023-11-30$2.20$2.201,500——
2023-11-29$2.12$2.1227,000——
2023-11-28$2.17$2.1710,700——
2023-11-27$2.13$2.138,500——
2023-11-24$2.20$2.201,600——
2023-11-22$2.17$2.178,400——
2023-11-21$2.05$2.0512,700——
2023-11-20$2.08$2.083,400——
2023-11-17$2.13$2.1314,100——
2023-11-16$2.00$2.001,100——
2023-11-15$1.93$1.931,600——
2023-11-14$1.98$1.983,800——
2023-11-13$1.95$1.954,700——
2023-11-10$1.92$1.921,100——
2023-11-09$2.00$2.0012,500——
2023-11-08$2.00$2.006,700——
2023-11-07$2.00$2.0030,300——
2023-11-06$1.81$1.81900——
2023-11-03$1.82$1.821,400——
2023-11-02$1.88$1.883,400——
2023-11-01$1.84$1.844,200——
2023-10-31$1.75$1.758,900——
2023-10-30$1.93$1.93800——
2023-10-27$1.87$1.8727,800——
2023-10-26$1.88$1.886,700——
2023-10-25$1.80$1.8026,700——
2023-10-24$1.85$1.854,900——
2023-10-23$1.84$1.846,300——
2023-10-20$1.87$1.878,400——
2023-10-19$1.93$1.9310,300——
2023-10-18$1.92$1.92800——
2023-10-17$1.93$1.9316,000——
2023-10-16$1.93$1.939,900——
2023-10-13$1.92$1.921,500——
2023-10-12$1.94$1.946,400——
2023-10-11$1.92$1.927,600——
2023-10-10$1.92$1.926,900——
2023-10-09$1.95$1.959,900——
2023-10-06$1.91$1.912,100——
2023-10-05$1.91$1.9112,700——
2023-10-04$1.86$1.867,400——
2023-10-03$1.89$1.896,600——
2023-10-02$1.90$1.902,400——
2023-09-29$1.81$1.8120,400——
2023-09-28$1.91$1.919,500——
2023-09-27$1.93$1.9317,100——
2023-09-26$1.84$1.8435,900——
2023-09-25$1.80$1.8018,300——
2023-09-22$1.75$1.7576,600——
2023-09-21$2.30$2.3019,700——
2023-09-20$2.18$2.1818,000——
2023-09-19$2.25$2.252,900——
2023-09-18$2.28$2.2811,900——
2023-09-15$2.23$2.235,300——
2023-09-14$2.26$2.268,100——
2023-09-13$2.16$2.162,400——
2023-09-12$2.17$2.171,800——
2023-09-11$2.18$2.184,300——
2023-09-08$2.23$2.231,900——
2023-09-07$2.17$2.172,100——
2023-09-06$2.29$2.296,500——
2023-09-05$2.16$2.163,200——
2023-09-01$2.20$2.2016,300——
2023-08-31$2.20$2.202,500——
2023-08-30$2.20$2.204,800——
2023-08-29$2.20$2.205,200——
2023-08-28$2.21$2.211,000——
2023-08-25$2.21$2.2124,800——
2023-08-24$2.29$2.291,300——
2023-08-23$2.27$2.273,700——
2023-08-22$2.33$2.331,300——
2023-08-21$2.34$2.3410,700——
2023-08-18$2.26$2.2610,600——
2023-08-17$2.28$2.285,900——
2023-08-16$2.37$2.37600——
2023-08-15$2.32$2.326,700——
2023-08-14$2.39$2.393,700——
2023-08-11$2.33$2.337,600——
2023-08-10$2.41$2.4113,800——
2023-08-09$2.33$2.3321,400——
2023-08-08$2.30$2.301,000——
2023-08-07$2.30$2.3011,000——
2023-08-04$2.31$2.3161,600——
2023-08-03$2.26$2.261,700——
2023-08-02$2.30$2.307,100——
2023-08-01$2.30$2.308,800——
2023-07-31$2.31$2.314,400——
2023-07-28$2.26$2.268,000——
2023-07-27$2.30$2.3013,500——
2023-07-26$2.34$2.3422,000——
2023-07-25$2.21$2.211,800——
2023-07-24$2.28$2.287,100——
2023-07-21$2.22$2.222,800——
2023-07-20$2.24$2.245,700——
2023-07-19$2.22$2.225,200——
2023-07-18$2.18$2.1828,100——
2023-07-17$2.21$2.2111,800——
2023-07-14$2.21$2.2115,100——
2023-07-13$2.38$2.3810,600——
2023-07-12$2.33$2.3310,700——
2023-07-11$2.29$2.296,400——
2023-07-10$2.30$2.307,300——
2023-07-07$2.32$2.325,400——
2023-07-06$2.34$2.346,500——
2023-07-05$2.32$2.325,900——
2023-07-03$2.42$2.4214,400——
2023-06-30$2.36$2.3611,800——
2023-06-29$2.37$2.3714,300——
2023-06-28$2.30$2.3034,600——
2023-06-27$2.21$2.2124,100——
2023-06-26$2.21$2.217,300——
2023-06-23$2.13$2.1324,000——
2023-06-22$2.16$2.168,100——
2023-06-21$2.20$2.205,300——
2023-06-20$2.20$2.206,500——
2023-06-16$2.22$2.223,600——
2023-06-15$2.23$2.231,800——
2023-06-14$2.24$2.243,500——
2023-06-13$2.20$2.205,700——
2023-06-12$2.26$2.2610,000——
2023-06-09$2.20$2.201,800——
2023-06-08$2.23$2.231,700——
2023-06-07$2.20$2.202,700——
2023-06-06$2.22$2.2222,500——
2023-06-05$2.19$2.1912,300——
2023-06-02$2.22$2.223,800——
2023-06-01$2.25$2.2510,500——
2023-05-31$2.22$2.227,100——
2023-05-30$2.25$2.252,100——
2023-05-26$2.22$2.2223,800——
2023-05-25$2.26$2.26900——
2023-05-24$2.35$2.35600——
2023-05-23$2.24$2.242,000——
2023-05-22$2.32$2.327,600——
2023-05-19$2.35$2.353,500——
2023-05-18$2.33$2.331,800——
2023-05-17$2.33$2.332,700——
2023-05-16$2.33$2.333,800——
2023-05-15$2.25$2.259,900——
2023-05-12$2.27$2.2723,600——
2023-05-11$2.29$2.2913,300——
2023-05-10$2.49$2.499,900——
2023-05-09$2.47$2.478,700——
2023-05-08$2.46$2.4613,700——
2023-05-05$2.39$2.394,700——
2023-05-04$2.36$2.363,100——
2023-05-03$2.34$2.3411,900——
2023-05-02$2.38$2.385,500——
2023-05-01$2.38$2.387,700——
2023-04-28$2.38$2.383,300——
2023-04-27$2.37$2.373,700——
2023-04-26$2.31$2.314,500——
2023-04-25$2.40$2.4039,100——
2023-04-24$2.31$2.3161,900——
2023-04-21$2.59$2.5913,700——
2023-04-20$2.53$2.536,200——
2023-04-19$2.61$2.6114,600——
2023-04-18$2.48$2.4815,200——
2023-04-17$2.43$2.4310,400——
2023-04-14$2.46$2.468,800——
2023-04-13$2.60$2.609,700——
2023-04-12$2.57$2.575,800——
2023-04-11$2.53$2.5337,100——
2023-04-10$2.64$2.645,700——
2023-04-06$2.68$2.6862,800——
2023-04-05$2.59$2.5920,100——
2023-04-04$2.58$2.5829,300——
2023-04-03$2.61$2.61360,000——
2023-03-31$2.64$2.642,300——
2023-03-30$2.63$2.63300——
2023-03-29$2.60$2.601,400——
2023-03-28$2.58$2.5832,800——
2023-03-27$2.63$2.635,600——
2023-03-24$2.70$2.706,100——
2023-03-23$2.55$2.558,100——
2023-03-22$2.56$2.5615,800——
2023-03-21$2.64$2.642,300——
2023-03-20$2.60$2.608,600——
2023-03-17$2.72$2.729,700——
2023-03-16$2.58$2.585,700——
2023-03-15$2.56$2.569,500——
2023-03-14$2.59$2.598,100——
2023-03-13$2.55$2.5514,400——
2023-03-10$2.65$2.652,500——
2023-03-09$2.57$2.576,300——
2023-03-08$2.64$2.644,200——
2023-03-07$2.66$2.666,000——
2023-03-06$2.66$2.6636,700——
2023-03-03$2.76$2.762,800——
2023-03-02$2.70$2.7015,700——
2023-03-01$2.70$2.703,900——
2023-02-28$2.78$2.78700——
2023-02-27$2.75$2.7511,500——
2023-02-24$2.71$2.712,100——
2023-02-23$2.76$2.767,000——
2023-02-22$2.70$2.703,900——
2023-02-21$2.68$2.687,300——
2023-02-17$2.72$2.7219,100——
2023-02-16$2.85$2.8524,800——
2023-02-15$2.89$2.893,000——
2023-02-14$2.91$2.9126,400——
2023-02-13$2.95$2.959,600——
2023-02-10$3.00$3.0036,200——
2023-02-09$3.08$3.088,200——
2023-02-08$3.08$3.0814,000——
2023-02-07$3.07$3.074,000——
2023-02-06$3.25$3.255,200——
2023-02-03$3.16$3.1653,800——
2023-02-02$3.13$3.1331,000——
2023-02-01$3.06$3.0643,000——
2023-01-31$3.03$3.033,700——
2023-01-30$3.00$3.007,000——
2023-01-27$3.07$3.075,700——
2023-01-26$3.08$3.086,400——
2023-01-25$3.03$3.037,400——
2023-01-24$3.00$3.005,800——
2023-01-23$3.02$3.0218,400——
2023-01-20$2.96$2.9619,100——
2023-01-19$2.90$2.906,400——
2023-01-18$2.91$2.912,600——
2023-01-17$3.05$3.054,600——
2023-01-13$2.95$2.952,100——
2023-01-12$2.90$2.901,600——
2023-01-11$2.89$2.895,300——
2023-01-10$2.78$2.783,000——
2023-01-09$2.72$2.7228,500——
2023-01-06$2.75$2.752,200——
2023-01-05$2.79$2.796,400——
2023-01-04$2.72$2.72115,400——
2023-01-03$2.81$2.814,700——