Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netcapital Inc (NQ: NCPL )

0.1349 -0.0011 (-0.81%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.500 1.640 1.330 1.500 64,822 +0.08(+5.63%)
Dec 29, 2022 1.480 1.590 1.360 1.420 159,331 -0.12(-7.79%)
Dec 28, 2022 1.400 1.650 1.300 1.540 678,556 +0.19(+14.07%)
Dec 27, 2022 1.210 1.450 1.190 1.350 508,101 +0.11(+8.87%)
Dec 23, 2022 1.160 1.250 1.150 1.240 79,594 +0.01(+0.81%)
Dec 22, 2022 1.270 1.270 1.160 1.230 90,032 +0.00(+0.00%)
Dec 21, 2022 1.200 1.290 1.190 1.230 71,463 -0.02(-1.60%)
Dec 20, 2022 1.250 1.360 1.190 1.250 136,854 -0.05(-3.85%)
Dec 19, 2022 1.330 1.360 1.250 1.300 123,851 -0.05(-3.70%)
Dec 16, 2022 1.320 1.380 1.250 1.350 223,287 -0.05(-3.57%)
Dec 15, 2022 1.360 1.430 1.260 1.400 393,462 +0.01(+0.72%)
Dec 14, 2022 1.680 1.800 1.310 1.390 2,266,698 -0.81(-36.82%)
Dec 13, 2022 3.000 3.240 1.950 2.200 36,095,908 +0.81(+58.27%)
Dec 12, 2022 1.600 1.610 1.300 1.390 404,332 -0.06(-4.14%)
Dec 09, 2022 1.230 1.580 1.150 1.450 113,218 +0.30(+25.98%)
Dec 08, 2022 1.150 1.350 1.150 1.151 58,748 -0.04(-3.28%)
Dec 07, 2022 1.290 1.300 1.150 1.190 16,404 +0.02(+1.71%)
Dec 06, 2022 1.230 1.230 1.160 1.170 33,103 -0.06(-4.88%)
Dec 05, 2022 1.290 1.350 1.200 1.230 30,413 +0.00(+0.00%)
Dec 02, 2022 1.270 1.400 1.230 1.230 35,241 -0.08(-6.11%)
Dec 01, 2022 1.350 1.348 1.240 1.310 13,932 -0.02(-1.50%)
Nov 30, 2022 1.330 1.330 1.250 1.330 6,072 +0.00(+0.00%)
Nov 29, 2022 1.300 1.330 1.250 1.330 14,310 -0.01(-0.75%)
Nov 28, 2022 1.360 1.370 1.270 1.340 14,384 -0.03(-2.19%)
Nov 25, 2022 1.380 1.400 1.320 1.370 13,094 -0.02(-1.79%)
Nov 23, 2022 1.360 1.430 1.360 1.395 8,803 +0.03(+2.57%)
Nov 22, 2022 1.410 1.480 1.360 1.360 12,548 -0.07(-4.90%)
Nov 21, 2022 1.490 1.600 1.360 1.430 18,970 -0.12(-7.74%)
Nov 18, 2022 1.550 1.562 1.500 1.550 4,426 -0.03(-1.90%)
Nov 17, 2022 1.470 1.600 1.470 1.580 4,056 +0.10(+6.76%)
Nov 16, 2022 1.560 1.617 1.480 1.480 8,100 -0.17(-10.30%)
Nov 15, 2022 1.650 1.700 1.590 1.650 8,344 -0.09(-5.17%)
Nov 14, 2022 1.710 1.740 1.650 1.740 3,474 +0.07(+4.19%)
Nov 11, 2022 1.480 1.740 1.410 1.670 30,774 +0.19(+12.53%)
Nov 10, 2022 1.470 1.600 1.420 1.484 6,067 +0.04(+3.06%)
Nov 09, 2022 1.560 1.590 1.380 1.440 7,109 -0.10(-6.49%)
Nov 08, 2022 1.600 1.750 1.500 1.540 22,907 -0.03(-1.91%)
Nov 07, 2022 1.647 1.647 1.510 1.570 20,342 -0.06(-3.98%)
Nov 04, 2022 1.620 1.635 1.600 1.635 3,580 +0.03(+2.19%)
Nov 03, 2022 1.580 1.653 1.580 1.600 7,554 -0.03(-1.99%)
Nov 02, 2022 1.735 1.735 1.633 1.633 2,799 -0.15(-8.29%)
Nov 01, 2022 1.750 1.870 1.700 1.780 41,646 -0.01(-0.56%)
Oct 31, 2022 1.830 1.830 1.760 1.790 15,395 +0.01(+0.56%)
Oct 28, 2022 1.730 1.880 1.700 1.780 83,984 +0.13(+7.88%)
Oct 27, 2022 1.700 1.706 1.640 1.650 4,803 -0.05(-2.94%)
Oct 26, 2022 1.790 1.790 1.600 1.700 12,209 -0.01(-0.58%)
Oct 25, 2022 1.540 1.720 1.540 1.710 3,472 +0.09(+5.56%)
Oct 24, 2022 1.550 1.620 1.550 1.620 18,452 -0.01(-0.61%)
Oct 21, 2022 1.570 1.660 1.532 1.630 1,422 +0.10(+6.63%)
Oct 20, 2022 1.600 1.600 1.485 1.529 19,688 -0.09(-5.64%)
Oct 19, 2022 1.520 1.710 1.430 1.620 133,287 +0.19(+13.29%)
Oct 18, 2022 1.750 1.920 1.400 1.430 114,295 -0.29(-16.86%)
Oct 17, 2022 1.720 1.720 1.650 1.720 7,692 +0.06(+3.93%)
Oct 14, 2022 1.810 1.830 1.620 1.655 21,741 -0.12(-7.02%)
Oct 13, 2022 1.660 2.000 1.660 1.780 93,921 -0.05(-2.73%)
Oct 12, 2022 1.704 1.830 1.704 1.830 2,754 +0.12(+7.02%)
Oct 11, 2022 1.830 1.870 1.650 1.710 31,460 -0.12(-6.56%)
Oct 10, 2022 1.890 1.890 1.801 1.830 4,364 -0.07(-3.68%)
Oct 07, 2022 1.840 1.915 1.820 1.900 5,871 -0.07(-3.55%)
Oct 06, 2022 1.830 2.021 1.830 1.970 5,107 +0.12(+6.49%)
Oct 05, 2022 2.110 2.117 1.790 1.850 37,365 -0.20(-9.76%)
Oct 04, 2022 2.020 2.110 2.000 2.050 8,168 +0.06(+3.02%)
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.