NetClass Technology Inc (NTCL)
NASDAQ: NTCL
· Real-Time Price · USD
1.71
-0.08 (-4.47%)
At close: Aug 20, 2025, 3:59 PM
1.71
0.00%
Pre-market: Aug 21, 2025, 07:34 AM EDT
NTCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.72 | 1.79 | 1.71 | 1.71 | 1.71 | -4.47% | 104,493 |
| Aug 19, 2025 | 1.82 | 1.88 | 1.75 | 1.79 | 1.79 | -3.24% | 80,400 |
| Aug 18, 2025 | 1.82 | 1.96 | 1.82 | 1.85 | 1.85 | -2.63% | 49,600 |
| Aug 15, 2025 | 1.85 | 1.94 | 1.83 | 1.90 | 1.90 | -0.52% | 40,200 |
| Aug 14, 2025 | 1.90 | 2.04 | 1.87 | 1.91 | 1.91 | -3.05% | 50,700 |
| Aug 13, 2025 | 2.00 | 2.02 | 1.85 | 1.97 | 1.97 | -3.43% | 150,800 |
| Aug 12, 2025 | 2.10 | 2.25 | 2.00 | 2.04 | 2.04 | -4.23% | 139,500 |
| Aug 11, 2025 | 2.01 | 2.63 | 2.01 | 2.13 | 2.13 | 6.50% | 1,120,700 |
| Aug 8, 2025 | 1.85 | 2.15 | 1.84 | 2.00 | 2.00 | 8.11% | 259,500 |
| Aug 7, 2025 | 1.87 | 1.92 | 1.84 | 1.85 | 1.85 | -2.63% | 105,000 |
| Aug 6, 2025 | 1.85 | 1.90 | 1.79 | 1.90 | 1.90 | 1.06% | 187,900 |
| Aug 5, 2025 | 1.85 | 1.91 | 1.81 | 1.88 | 1.88 | 0.53% | 68,500 |
| Aug 4, 2025 | 1.85 | 1.93 | 1.83 | 1.87 | 1.87 | 0.00% | 74,100 |
| Aug 1, 2025 | 1.86 | 1.88 | 1.80 | 1.87 | 1.87 | -0.53% | 155,200 |
| Jul 31, 2025 | 1.85 | 1.93 | 1.83 | 1.88 | 1.88 | 1.08% | 151,900 |
| Jul 30, 2025 | 2.21 | 2.27 | 1.65 | 1.86 | 1.86 | -19.48% | 223,000 |
| Jul 29, 2025 | 2.24 | 2.88 | 2.15 | 2.31 | 2.31 | 5.00% | 801,300 |
| Jul 28, 2025 | 1.85 | 2.20 | 1.84 | 2.20 | 2.20 | 18.28% | 620,800 |
| Jul 25, 2025 | 1.85 | 1.89 | 1.78 | 1.86 | 1.86 | 0.54% | 417,000 |
| Jul 24, 2025 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | 0.00% | 269,400 |