NETCLASS TECHNOLOGY INC - Class A Ordinary Shares (NTCL)
2.8100
+0.1200 (4.46%)
NASDAQ· Last Trade: Aug 3rd, 7:30 PM EDT
Historical Prices For NETCLASS TECHNOLOGY INC - Class A Ordinary Shares (NTCL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/03/2026 | 2.56 | 2.90 | 2.45 | 2.81 | 48,540 | 2.81 |
| 7/31/2026 | 2.74 | 2.75 | 2.35 | 2.69 | 134,822 | 2.69 |
| 7/30/2026 | 3.11 | 3.21 | 2.90 | 2.90 | 87,524 | 2.90 |
| 7/29/2026 | 3.26 | 3.31 | 3.02 | 3.15 | 35,139 | 3.15 |
| 7/28/2026 | 3.11 | 3.27 | 3.05 | 3.27 | 18,213 | 3.27 |
| 7/27/2026 | 3.24 | 3.24 | 3.02 | 3.05 | 29,747 | 3.05 |
| 7/24/2026 | 3.46 | 3.60 | 3.21 | 3.30 | 23,249 | 3.30 |
| 7/23/2026 | 3.35 | 3.58 | 3.30 | 3.49 | 53,248 | 3.49 |
| 7/22/2026 | 3.21 | 3.56 | 3.10 | 3.41 | 307,909 | 3.41 |
| 7/21/2026 | 3.88 | 4.06 | 3.10 | 3.21 | 54,248 | 3.21 |
| 7/20/2026 | 4.41 | 4.41 | 3.71 | 3.94 | 28,970 | 3.94 |
| 7/17/2026 | 3.97 | 4.80 | 3.80 | 4.47 | 68,074 | 4.47 |
| 7/16/2026 | 3.89 | 4.00 | 3.89 | 3.99 | 23,760 | 3.99 |
| 7/15/2026 | 4.04 | 4.44 | 3.70 | 3.91 | 69,213 | 3.91 |
| 7/14/2026 | 4.28 | 4.60 | 4.00 | 4.00 | 21,778 | 4.00 |
| 7/13/2026 | 4.59 | 4.59 | 4.20 | 4.30 | 49,746 | 4.30 |
| 7/10/2026 | 4.37 | 5.76 | 4.37 | 4.59 | 124,486 | 4.59 |
| 7/09/2026 | 3.98 | 4.40 | 3.90 | 4.32 | 65,901 | 4.32 |
| 7/08/2026 | 4.10 | 4.22 | 3.85 | 4.07 | 57,679 | 4.07 |
| 7/07/2026 | 4.17 | 4.41 | 3.76 | 4.36 | 53,969 | 4.36 |
| 7/06/2026 | 4.26 | 6.00 | 3.46 | 4.62 | 197,263 | 4.62 |
| 7/02/2026 | 0.10 | 0.11 | 0.09 | 0.09 | 2,691,661 | 4.54 |
| 7/01/2026 | 0.13 | 0.13 | 0.10 | 0.10 | 10,338,541 | 5.11 |
| 6/30/2026 | 0.13 | 0.15 | 0.13 | 0.14 | 3,353,518 | 6.95 |
| 6/29/2026 | 0.13 | 0.14 | 0.13 | 0.13 | 2,326,840 | 6.46 |
| 6/26/2026 | 0.15 | 0.15 | 0.13 | 0.13 | 2,614,210 | 6.61 |
| 6/25/2026 | 0.15 | 0.16 | 0.15 | 0.15 | 2,419,849 | 7.75 |
| 6/24/2026 | 0.17 | 0.17 | 0.14 | 0.15 | 10,114,962 | 7.75 |
| 6/23/2026 | 0.16 | 0.16 | 0.15 | 0.16 | 1,395,785 | 8.18 |
| 6/22/2026 | 0.18 | 0.18 | 0.16 | 0.17 | 1,421,181 | 8.36 |
| 6/18/2026 | 0.15 | 0.17 | 0.15 | 0.17 | 3,959,422 | 8.64 |
| 6/17/2026 | 0.18 | 0.18 | 0.15 | 0.16 | 5,087,104 | 8.00 |
| 6/16/2026 | 0.21 | 0.22 | 0.17 | 0.18 | 5,759,783 | 9.24 |
| 6/15/2026 | 0.25 | 0.27 | 0.21 | 0.22 | 8,485,766 | 11.15 |
| 6/12/2026 | 0.28 | 0.31 | 0.21 | 0.27 | 20,838,425 | 13.26 |
| 6/11/2026 | 2.96 | 3.10 | 0.23 | 0.40 | 56,571,360 | 20.00 |
| 6/10/2026 | 2.82 | 3.10 | 2.67 | 2.91 | 15,760,597 | 145.50 |
| 6/09/2026 | 2.38 | 3.00 | 2.34 | 2.80 | 10,848,988 | 140.00 |
| 6/08/2026 | 2.12 | 2.55 | 2.05 | 2.36 | 11,130,814 | 118.00 |
| 6/05/2026 | 2.14 | 2.28 | 2.03 | 2.10 | 6,361,352 | 105.00 |
| 6/04/2026 | 2.40 | 2.50 | 1.64 | 2.11 | 4,306,486 | 105.50 |
| 6/03/2026 | 1.80 | 1.90 | 1.40 | 1.76 | 1,158,013 | 88.00 |
| 6/02/2026 | 1.20 | 1.63 | 1.16 | 1.60 | 1,948,300 | 80.00 |
| 6/01/2026 | 1.02 | 1.26 | 0.90 | 1.24 | 4,468,348 | 62.00 |
| 5/29/2026 | 0.81 | 1.07 | 0.74 | 0.99 | 5,115,436 | 49.28 |
| 5/28/2026 | 0.49 | 1.17 | 0.49 | 0.81 | 61,798,998 | 40.28 |
| 5/27/2026 | 0.26 | 0.67 | 0.26 | 0.56 | 78,522,252 | 27.75 |
| 5/26/2026 | 0.26 | 0.27 | 0.25 | 0.26 | 10,599,987 | 13.21 |
| 5/22/2026 | 0.27 | 0.29 | 0.26 | 0.26 | 5,700,731 | 13.05 |
| 5/21/2026 | 0.30 | 0.33 | 0.27 | 0.29 | 2,621,217 | 14.35 |
| 5/20/2026 | 0.34 | 0.38 | 0.31 | 0.31 | 1,673,327 | 15.65 |
| 5/19/2026 | 0.39 | 0.40 | 0.32 | 0.33 | 1,226,035 | 16.75 |
| 5/18/2026 | 0.40 | 0.40 | 0.37 | 0.37 | 13,897 | 18.50 |
| 5/15/2026 | 0.37 | 0.42 | 0.37 | 0.39 | 19,951 | 19.30 |
| 5/14/2026 | 0.39 | 0.43 | 0.37 | 0.38 | 84,378 | 19.10 |
| 5/13/2026 | 0.41 | 0.46 | 0.41 | 0.43 | 71,251 | 21.25 |
| 5/12/2026 | 0.39 | 0.50 | 0.36 | 0.42 | 246,654 | 21.05 |
| 5/11/2026 | 0.24 | 0.45 | 0.23 | 0.45 | 15,583,393 | 22.59 |
| 5/08/2026 | 0.37 | 0.39 | 0.37 | 0.37 | 22,007 | 18.50 |
| 5/07/2026 | 0.39 | 0.39 | 0.38 | 0.38 | 78,380 | 18.95 |
| 5/06/2026 | 0.34 | 0.39 | 0.34 | 0.36 | 42,099 | 18.25 |
| 5/05/2026 | 0.36 | 0.40 | 0.36 | 0.38 | 43,599 | 19.02 |
| 5/04/2026 | 0.41 | 0.41 | 0.38 | 0.38 | 23,641 | 19.05 |