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

Netcapital Inc (NQ: NCPL )

0.1300 -0.0007 (-0.54%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 1.290 1.330 1.280 1.330 17,756 +0.08(+6.40%)
Jan 30, 2023 1.310 1.390 1.240 1.250 71,067 -0.11(-7.95%)
Jan 27, 2023 1.311 1.360 1.310 1.358 12,664 +0.01(+0.59%)
Jan 26, 2023 1.320 1.350 1.300 1.350 30,089 +0.04(+3.05%)
Jan 25, 2023 1.280 1.360 1.270 1.310 27,704 +0.01(+0.77%)
Jan 24, 2023 1.320 1.330 1.250 1.300 35,642 -0.02(-1.52%)
Jan 23, 2023 1.320 1.370 1.300 1.320 57,604 +0.00(+0.00%)
Jan 20, 2023 1.360 1.450 1.270 1.320 44,749 -0.06(-4.35%)
Jan 19, 2023 1.490 1.490 1.260 1.380 36,871 -0.04(-2.82%)
Jan 18, 2023 1.300 1.490 1.280 1.420 151,020 +0.14(+10.94%)
Jan 17, 2023 1.360 1.360 1.250 1.280 42,884 +0.03(+2.40%)
Jan 13, 2023 1.310 1.420 1.220 1.250 67,596 -0.11(-8.09%)
Jan 12, 2023 1.370 1.410 1.340 1.360 35,681 -0.04(-2.86%)
Jan 11, 2023 1.410 1.480 1.320 1.400 36,115 -0.04(-2.78%)
Jan 10, 2023 1.510 1.510 1.370 1.440 52,499 -0.07(-4.64%)
Jan 09, 2023 1.400 1.650 1.400 1.510 238,543 +0.17(+12.69%)
Jan 06, 2023 1.230 1.380 1.130 1.340 102,934 +0.11(+8.94%)
Jan 05, 2023 1.290 1.350 1.212 1.230 99,150 -0.16(-11.51%)
Jan 04, 2023 1.400 1.459 1.340 1.390 100,099 -0.04(-2.80%)
Jan 03, 2023 1.450 1.510 1.380 1.430 37,154 -0.07(-4.67%)
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%)
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.