NasdaqCM - Nasdaq Real Time Price USD
NetClass Technology Inc (NTCL)
2.6200
-0.4300
(-14.10%)
At close: June 6 at 4:00:00 PM EDT
2.7000
+0.08
+(3.05%)
After hours: June 6 at 7:58:40 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.9800 | 3.0500 | 2.5520 | 2.6200 | 2.6200 | 449,500 |
| Jun 5, 2025 | 3.2600 | 3.2800 | 2.9100 | 3.0500 | 3.0500 | 289,700 |
| Jun 4, 2025 | 3.3500 | 3.3800 | 3.2500 | 3.2500 | 3.2500 | 154,200 |
| Jun 3, 2025 | 3.7000 | 3.7000 | 3.2000 | 3.4300 | 3.4300 | 334,600 |
| Jun 2, 2025 | 3.4000 | 3.6000 | 3.3570 | 3.5000 | 3.5000 | 266,600 |
| May 30, 2025 | 3.4500 | 3.6220 | 3.1300 | 3.4200 | 3.4200 | 583,600 |
| May 29, 2025 | 3.0000 | 3.9600 | 2.9000 | 3.3100 | 3.3100 | 1,395,400 |
| May 28, 2025 | 3.5600 | 3.6500 | 2.9300 | 3.0000 | 3.0000 | 843,500 |
| May 27, 2025 | 4.0300 | 4.3000 | 3.4600 | 3.4600 | 3.4600 | 967,600 |
| May 23, 2025 | 5.1200 | 5.3100 | 3.6500 | 4.4050 | 4.4050 | 1,892,600 |
| May 22, 2025 | 7.2000 | 7.3000 | 4.7400 | 5.2100 | 5.2100 | 1,722,100 |
| May 21, 2025 | 12.3500 | 12.8100 | 8.2000 | 8.8500 | 8.8500 | 577,200 |
| May 20, 2025 | 13.0000 | 14.4330 | 12.3100 | 12.8100 | 12.8100 | 331,300 |
| May 19, 2025 | 13.1500 | 14.7500 | 12.0500 | 13.1200 | 13.1200 | 401,800 |
| May 16, 2025 | 17.8500 | 19.4890 | 12.5500 | 14.1200 | 14.1200 | 1,083,500 |
| May 15, 2025 | 19.5200 | 24.0000 | 16.2500 | 19.1600 | 19.1600 | 676,500 |
| May 14, 2025 | 21.5000 | 22.4000 | 19.5200 | 20.6500 | 20.6500 | 345,400 |
| May 13, 2025 | 25.5000 | 28.9000 | 19.0000 | 20.2700 | 20.2700 | 1,524,700 |
| May 12, 2025 | 30.4900 | 30.4900 | 17.5000 | 28.9900 | 28.9900 | 2,337,600 |
| May 9, 2025 | 30.5900 | 35.7700 | 26.0000 | 28.3000 | 28.3000 | 544,400 |
| May 8, 2025 | 26.9000 | 36.6500 | 26.9000 | 31.5800 | 31.5800 | 532,400 |
| May 7, 2025 | 31.5000 | 51.8000 | 22.6600 | 32.5100 | 32.5100 | 2,748,200 |
| May 6, 2025 | 11.3500 | 49.0600 | 9.1200 | 33.0000 | 33.0000 | 3,309,800 |
| May 5, 2025 | 15.0100 | 15.7400 | 5.4500 | 12.5700 | 12.5700 | 4,535,800 |
| May 2, 2025 | 14.8100 | 17.5000 | 14.1000 | 17.5000 | 17.5000 | 547,000 |
| May 1, 2025 | 14.0500 | 15.1000 | 13.8400 | 14.8100 | 14.8100 | 449,200 |
| Apr 30, 2025 | 13.0460 | 15.2000 | 12.7900 | 14.4000 | 14.4000 | 2,749,900 |
| Apr 29, 2025 | 12.3700 | 14.7000 | 12.3700 | 14.3600 | 14.3600 | 20,300 |
| Apr 28, 2025 | 12.6900 | 13.2500 | 11.4600 | 13.0000 | 13.0000 | 33,400 |
| Apr 25, 2025 | 12.2000 | 13.2650 | 11.6250 | 12.9900 | 12.9900 | 23,000 |
| Apr 24, 2025 | 11.4300 | 12.2100 | 11.2200 | 12.1100 | 12.1100 | 18,500 |
| Apr 23, 2025 | 11.1600 | 12.5000 | 11.0500 | 11.8200 | 11.8200 | 118,800 |
| Apr 22, 2025 | 11.5000 | 11.5300 | 10.6500 | 11.3900 | 11.3900 | 51,900 |
| Apr 21, 2025 | 11.2400 | 12.0200 | 10.8700 | 11.2500 | 11.2500 | 47,600 |
| Apr 17, 2025 | 11.0000 | 12.0070 | 10.6000 | 11.2400 | 11.2400 | 114,500 |
| Apr 16, 2025 | 9.2100 | 11.2000 | 9.2100 | 11.1000 | 11.1000 | 24,900 |
| Apr 15, 2025 | 10.2500 | 10.5000 | 9.1700 | 10.4600 | 10.4600 | 54,800 |
| Apr 14, 2025 | 9.6000 | 10.4000 | 8.8000 | 10.1500 | 10.1500 | 149,100 |
| Apr 11, 2025 | 9.7200 | 10.4000 | 8.5150 | 9.2250 | 9.2250 | 110,200 |
| Apr 10, 2025 | 10.0330 | 10.1100 | 8.9000 | 10.0500 | 10.0500 | 22,700 |
| Apr 9, 2025 | 9.9900 | 10.9000 | 8.9200 | 10.7530 | 10.7530 | 41,700 |
| Apr 8, 2025 | 9.7200 | 10.2800 | 8.7100 | 10.2800 | 10.2800 | 37,800 |
| Apr 7, 2025 | 9.1700 | 11.5000 | 8.8200 | 9.7100 | 9.7100 | 75,200 |
| Apr 4, 2025 | 7.4000 | 11.8000 | 6.0100 | 9.3100 | 9.3100 | 189,600 |
| Apr 3, 2025 | 7.5000 | 7.5000 | 6.6200 | 7.0000 | 7.0000 | 43,800 |
| Apr 2, 2025 | 7.3700 | 7.7400 | 6.4000 | 7.3000 | 7.3000 | 126,000 |
| Apr 1, 2025 | 6.5000 | 7.1790 | 6.5000 | 6.8500 | 6.8500 | 6,400 |
| Mar 31, 2025 | 6.2000 | 7.3200 | 5.8500 | 6.7900 | 6.7900 | 31,100 |
| Mar 28, 2025 | 7.7300 | 7.7700 | 6.7000 | 6.8600 | 6.8600 | 50,300 |
| Mar 27, 2025 | 8.6000 | 8.6000 | 7.5900 | 7.7800 | 7.7800 | 42,900 |
| Mar 26, 2025 | 7.6000 | 8.4500 | 7.2900 | 8.1000 | 8.1000 | 26,600 |
| Mar 25, 2025 | 7.6700 | 8.9200 | 6.8100 | 7.9000 | 7.9000 | 435,500 |
| Mar 24, 2025 | 10.1000 | 10.9800 | 7.3100 | 7.9500 | 7.9500 | 980,200 |
| Mar 21, 2025 | 9.0000 | 10.9800 | 9.0000 | 10.3200 | 10.3200 | 16,000 |
| Mar 20, 2025 | 10.7190 | 10.7190 | 8.4000 | 9.6900 | 9.6900 | 32,900 |
| Mar 19, 2025 | 11.2000 | 11.2000 | 9.3200 | 9.3200 | 9.3200 | 12,500 |
| Mar 18, 2025 | 10.5680 | 10.9900 | 10.5680 | 10.9600 | 10.9600 | 4,000 |
| Mar 17, 2025 | 10.7000 | 11.4900 | 10.7000 | 10.9900 | 10.9900 | 13,800 |
| Mar 14, 2025 | 11.2100 | 11.2100 | 10.5100 | 10.8700 | 10.8700 | 19,500 |
| Mar 13, 2025 | 10.9240 | 11.4000 | 10.8050 | 10.9000 | 10.9000 | 20,100 |
| Mar 12, 2025 | 10.4200 | 11.5000 | 10.3000 | 11.0200 | 11.0200 | 25,800 |
| Mar 11, 2025 | 9.7600 | 10.9800 | 9.6000 | 10.4300 | 10.4300 | 40,600 |
| Mar 10, 2025 | 10.1800 | 10.6400 | 9.4400 | 10.1900 | 10.1900 | 50,200 |
| Mar 7, 2025 | 8.4200 | 10.7550 | 8.4000 | 10.2700 | 10.2700 | 139,900 |
| Mar 6, 2025 | 7.9000 | 8.3500 | 7.7710 | 8.2100 | 8.2100 | 22,500 |
| Mar 5, 2025 | 7.6000 | 8.2100 | 7.0000 | 7.5500 | 7.5500 | 37,800 |
| Mar 4, 2025 | 7.7650 | 8.9700 | 7.6500 | 8.0400 | 8.0400 | 56,800 |
| Mar 3, 2025 | 7.8150 | 7.9800 | 7.2000 | 7.7000 | 7.7000 | 117,900 |
| Feb 28, 2025 | 7.3000 | 7.5000 | 6.9200 | 7.1400 | 7.1400 | 10,000 |
| Feb 27, 2025 | 7.3400 | 7.5450 | 6.6600 | 7.1000 | 7.1000 | 147,800 |
| Feb 26, 2025 | 7.6500 | 7.6500 | 7.3000 | 7.3000 | 7.3000 | 15,500 |
| Feb 25, 2025 | 7.0800 | 8.2850 | 6.6500 | 7.5800 | 7.5800 | 175,300 |
| Feb 24, 2025 | 6.8500 | 7.4800 | 6.6400 | 7.0500 | 7.0500 | 48,800 |
| Feb 21, 2025 | 7.7500 | 8.0360 | 6.1900 | 7.2000 | 7.2000 | 144,000 |
| Feb 20, 2025 | 7.2000 | 8.1200 | 7.0600 | 7.8400 | 7.8400 | 191,300 |
| Feb 19, 2025 | 7.6800 | 7.7450 | 7.3000 | 7.3200 | 7.3200 | 14,300 |
| Feb 18, 2025 | 7.7140 | 7.7140 | 7.0100 | 7.3200 | 7.3200 | 25,600 |
| Feb 14, 2025 | 7.5000 | 7.8900 | 7.5000 | 7.8900 | 7.8900 | 14,000 |
| Feb 13, 2025 | 8.2300 | 8.2300 | 7.5300 | 7.8000 | 7.8000 | 20,300 |
| Feb 12, 2025 | 8.0950 | 8.2800 | 7.9800 | 8.2800 | 8.2800 | 11,400 |
| Feb 11, 2025 | 8.2100 | 8.5300 | 8.1250 | 8.1500 | 8.1500 | 6,100 |
| Feb 10, 2025 | 8.3100 | 8.4700 | 8.1000 | 8.4700 | 8.4700 | 28,800 |
| Feb 7, 2025 | 8.3600 | 8.6000 | 8.0300 | 8.1500 | 8.1500 | 57,900 |
| Feb 6, 2025 | 8.8800 | 8.8800 | 7.9000 | 8.1700 | 8.1700 | 26,600 |
| Feb 5, 2025 | 7.8200 | 8.7900 | 7.4000 | 8.7200 | 8.7200 | 46,000 |
| Feb 4, 2025 | 7.1900 | 8.0000 | 7.0500 | 7.7700 | 7.7700 | 139,400 |
| Feb 3, 2025 | 7.6600 | 7.9000 | 7.2000 | 7.2700 | 7.2700 | 75,400 |
| Jan 31, 2025 | 8.5100 | 8.7250 | 7.5000 | 7.7600 | 7.7600 | 90,200 |
| Jan 30, 2025 | 8.8900 | 9.7000 | 8.0300 | 8.2800 | 8.2800 | 62,800 |
| Jan 29, 2025 | 8.2100 | 9.0300 | 7.6400 | 8.9600 | 8.9600 | 219,700 |
| Jan 28, 2025 | 7.2200 | 9.8600 | 6.9300 | 8.4100 | 8.4100 | 132,800 |
| Jan 27, 2025 | 7.2000 | 7.5570 | 7.1600 | 7.2300 | 7.2300 | 18,300 |
| Jan 24, 2025 | 7.3600 | 7.9440 | 7.0700 | 7.2900 | 7.2900 | 39,900 |
| Jan 23, 2025 | 7.2900 | 7.2900 | 6.7000 | 7.1800 | 7.1800 | 123,400 |
| Jan 22, 2025 | 8.1500 | 8.3960 | 6.5990 | 7.3800 | 7.3800 | 147,100 |
| Jan 21, 2025 | 9.4300 | 9.8200 | 8.0000 | 8.4500 | 8.4500 | 215,400 |
| Jan 17, 2025 | 7.7400 | 9.2600 | 7.7400 | 9.1900 | 9.1900 | 163,000 |
| Jan 16, 2025 | 7.4600 | 7.9500 | 7.4400 | 7.7600 | 7.7600 | 426,800 |
| Jan 15, 2025 | 7.3000 | 7.9000 | 7.1500 | 7.5800 | 7.5800 | 614,000 |
| Jan 14, 2025 | 7.5000 | 7.5830 | 7.2400 | 7.4000 | 7.4000 | 222,900 |
| Jan 13, 2025 | 7.3000 | 7.8000 | 6.7500 | 7.3000 | 7.3000 | 547,700 |
| Jan 10, 2025 | 7.2900 | 7.9500 | 6.5000 | 7.0100 | 7.0100 | 916,000 |
| Jan 8, 2025 | 5.4550 | 7.8000 | 5.4550 | 6.6900 | 6.6900 | 395,800 |
| Jan 7, 2025 | 5.4700 | 5.9000 | 5.4000 | 5.6350 | 5.6350 | 17,800 |
| Jan 6, 2025 | 5.8600 | 6.0600 | 5.3000 | 5.4000 | 5.4000 | 52,300 |
| Jan 3, 2025 | 5.8000 | 5.8950 | 5.6400 | 5.8000 | 5.8000 | 82,000 |
| Jan 2, 2025 | 5.8400 | 6.2660 | 5.7320 | 5.8400 | 5.8400 | 76,600 |
| Dec 31, 2024 | 5.7900 | 5.9000 | 5.7900 | 5.8500 | 5.8500 | 7,700 |
| Dec 30, 2024 | 5.4700 | 5.9900 | 5.4000 | 5.7670 | 5.7670 | 47,700 |
| Dec 27, 2024 | 5.4900 | 5.5000 | 5.3800 | 5.4000 | 5.4000 | 5,800 |
| Dec 26, 2024 | 5.2500 | 5.4500 | 5.2120 | 5.4360 | 5.4360 | 6,500 |
| Dec 24, 2024 | 5.2900 | 5.4500 | 5.1800 | 5.3500 | 5.3500 | 148,100 |
| Dec 23, 2024 | 5.4900 | 5.8900 | 5.1100 | 5.2200 | 5.2200 | 79,500 |
| Dec 20, 2024 | 5.5000 | 5.5000 | 5.1530 | 5.3800 | 5.3800 | 16,600 |
| Dec 19, 2024 | 5.4700 | 5.4700 | 5.1100 | 5.4500 | 5.4500 | 81,100 |
| Dec 18, 2024 | 5.2400 | 5.6000 | 5.0000 | 5.2200 | 5.2200 | 85,400 |
| Dec 17, 2024 | 5.0100 | 5.2500 | 4.8800 | 5.1600 | 5.1600 | 179,100 |
| Dec 16, 2024 | 5.1000 | 5.1700 | 4.6600 | 5.0700 | 5.0700 | 189,000 |
| Dec 13, 2024 | 5.2500 | 5.8800 | 4.5900 | 5.0000 | 5.0000 | 2,387,800 |
Related Tickers
EPWK EPWK Holdings Ltd.
0.6250
-62.57%
NXTT Next Technology Holding Inc.
1.3600
-16.05%
MFI mF International Limited
2.1700
-11.79%
WETO Webus International Limited
2.8300
+10.55%
FMTO Femto Technologies Inc.
4.6000
+1.10%
TGL Treasure Global Inc.
1.6200
0.00%
FRGT Freight Technologies, Inc.
2.4800
+1.22%
SGN Signing Day Sports, Inc.
1.0900
-1.80%
BIYA Baiya International Group Inc.
4.7500
-11.21%
NVNI Nvni Group Limited
0.3349
+1.39%