Netsol Tech Inc (NQ: NTWK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	3.900	4.050	3.900	4.050	11,989	-0.05(-1.22%)
May 30, 2017	3.950	4.200	3.800	4.100	48,300	+0.20(+5.13%)
May 26, 2017	4.000	4.000	3.800	3.900	64,292	-0.13(-3.11%)
May 25, 2017	4.050	4.051	4.000	4.025	16,687	-0.02(-0.62%)
May 24, 2017	4.100	4.100	4.000	4.050	30,736	-0.05(-1.22%)
May 23, 2017	4.150	4.150	4.056	4.100	42,600	-0.15(-3.53%)
May 22, 2017	4.050	4.250	3.900	4.250	231,360	-0.25(-5.56%)
May 19, 2017	4.300	4.500	4.300	4.500	52,566	+0.10(+2.27%)
May 18, 2017	4.400	4.500	4.400	4.400	37,620	+0.00(+0.00%)
May 17, 2017	4.450	4.500	4.400	4.400	50,024	+0.00(+0.00%)
May 16, 2017	4.350	4.450	4.350	4.400	27,170	+0.00(+0.00%)
May 15, 2017	4.500	4.600	4.350	4.400	55,250	-0.30(-6.38%)
May 12, 2017	4.750	4.750	4.600	4.700	30,858	+0.00(+0.00%)
May 11, 2017	4.650	4.705	4.614	4.700	33,095	+0.10(+2.17%)
May 10, 2017	4.600	4.650	4.550	4.600	28,094	+0.00(+0.00%)
May 09, 2017	4.550	4.650	4.550	4.600	25,888	+0.00(+0.00%)
May 08, 2017	4.700	4.700	4.600	4.600	15,446	-0.15(-3.16%)
May 05, 2017	4.650	4.750	4.550	4.750	40,736	+0.03(+0.53%)
May 04, 2017	4.700	4.750	4.650	4.725	10,089	-0.03(-0.53%)
May 03, 2017	4.600	4.900	4.600	4.750	43,926	+0.05(+1.06%)
May 02, 2017	4.650	4.700	4.550	4.700	50,198	+0.05(+1.08%)
May 01, 2017	4.700	4.750	4.650	4.650	5,137	-0.10(-2.11%)
Apr 28, 2017	4.700	4.750	4.600	4.750	14,824	+0.10(+2.15%)
Apr 27, 2017	4.850	4.857	4.650	4.650	1,635	-0.15(-3.12%)
Apr 26, 2017	4.950	4.950	4.757	4.800	10,899	-0.20(-4.00%)
Apr 25, 2017		5.000	4.821	5.000	10,811	+0.15(+3.09%)
Apr 24, 2017	4.850	4.850	4.650	4.850	28,724	+0.15(+3.19%)
Apr 21, 2017	4.700	4.900	4.700	4.700	27,404	-0.05(-1.05%)
Apr 20, 2017	4.800	4.900	4.750	4.750	56,254	-0.15(-3.06%)
Apr 19, 2017	4.700	4.950	4.700	4.900	20,402	+0.10(+2.08%)
Apr 18, 2017	4.850	4.850	4.600	4.800	34,364	-0.05(-1.03%)
Apr 17, 2017	5.050	5.050	4.850	4.850	41,354	-0.25(-4.90%)
Apr 13, 2017	5.300	5.300	5.000	5.100	65,443	-0.15(-2.86%)
Apr 12, 2017	5.209	5.300	5.145	5.250	6,171	+0.05(+0.96%)
Apr 11, 2017	5.450	5.550	5.250	5.200	16,559	-0.20(-3.70%)
Apr 10, 2017	5.500	5.550	5.300	5.400	12,088	-0.05(-0.92%)
Apr 07, 2017	4.902	5.600	4.902	5.450	341,595	+0.35(+6.86%)
Apr 06, 2017	5.050	5.100	5.000	5.100	4,786	+0.00(+0.00%)
Apr 05, 2017	5.100	5.150	5.050	5.100	69,770	+0.10(+2.00%)
Apr 04, 2017	4.950	5.100	4.850	5.000	28,910	+0.00(+0.00%)
Apr 03, 2017	5.150	5.150	5.000	5.000	16,721	-0.10(-1.96%)
Mar 31, 2017	4.950	5.150	4.950	5.100	34,833	+0.10(+2.00%)
Mar 30, 2017	4.950	5.100	4.950	5.000	25,539	-0.05(-0.99%)
Mar 29, 2017	4.979	5.070	4.979	5.050	4,826	+0.00(+0.00%)
Mar 28, 2017	5.050	5.100	4.950	5.050	39,792	+0.00(+0.00%)
Mar 27, 2017	5.000	5.100	5.000	5.050	50,851	-0.05(-0.98%)
Mar 24, 2017	5.000	5.100	5.000	5.100	21,976	-0.10(-1.92%)
Mar 23, 2017	5.000	5.200	4.950	5.200	31,243	+0.05(+0.97%)
Mar 22, 2017	5.000	5.200	4.950	5.150	27,423	+0.03(+0.49%)
Mar 21, 2017	5.050	5.200	5.050	5.125	11,513	-0.08(-1.44%)
Mar 20, 2017	5.050	5.200	4.950	5.200	31,438	+0.05(+0.97%)
Mar 17, 2017	5.100	5.200	5.100	5.150	6,422	-0.05(-0.96%)
Mar 16, 2017	5.200	5.250	5.101	5.200	20,386	+0.05(+0.97%)
Mar 15, 2017	5.200	5.250	5.125	5.150	17,254	-0.05(-0.96%)
Mar 14, 2017	5.100	5.250	5.100	5.200	18,496	+0.00(+0.00%)
Mar 13, 2017	5.177	5.250	5.150	5.200	19,333	+0.05(+0.97%)
Mar 10, 2017	5.150	5.300	5.135	5.150	9,292	-0.10(-1.90%)
Mar 09, 2017	5.200	5.250	5.100	5.250	32,975	+0.15(+2.94%)
Mar 08, 2017	5.050	5.200	5.050	5.100	12,408	+0.00(+0.00%)
Mar 07, 2017	5.150	5.150	5.050	5.100	16,751	-0.05(-0.97%)
Mar 06, 2017	4.900	5.200	4.900	5.150	37,245	+0.00(+0.00%)
Mar 03, 2017	5.100	5.250	5.100	5.150	42,642	-0.05(-0.96%)
Mar 02, 2017	5.200	5.200	4.950	5.200	23,853	+0.05(+0.97%)

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.