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

Netcapital Inc (NQ: NCPL )

0.1280 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 22, 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 (%)
Jun 30, 2023 1.120 1.120 1.070 1.108 71,801 -0.01(-1.07%)
Jun 29, 2023 1.150 1.220 1.100 1.120 109,746 -0.11(-8.94%)
Jun 28, 2023 1.190 1.280 1.130 1.230 120,771 +0.03(+2.50%)
Jun 27, 2023 1.220 1.320 1.170 1.200 111,290 -0.05(-4.00%)
Jun 26, 2023 1.340 1.340 1.220 1.250 72,123 -0.09(-6.72%)
Jun 23, 2023 1.440 1.440 1.320 1.340 135,922 -0.06(-4.29%)
Jun 22, 2023 1.460 1.460 1.260 1.400 334,326 +0.03(+2.19%)
Jun 21, 2023 1.480 1.500 1.364 1.370 448,235 +0.05(+3.79%)
Jun 20, 2023 1.380 1.410 1.310 1.320 56,023 -0.05(-3.65%)
Jun 16, 2023 1.400 1.430 1.340 1.370 30,426 -0.03(-2.14%)
Jun 15, 2023 1.360 1.410 1.350 1.400 19,545 +0.04(+2.94%)
Jun 14, 2023 1.380 1.410 1.340 1.360 45,287 -0.02(-1.45%)
Jun 13, 2023 1.350 1.400 1.340 1.380 82,995 +0.03(+2.22%)
Jun 12, 2023 1.370 1.382 1.310 1.350 58,355 -0.02(-1.46%)
Jun 09, 2023 1.390 1.430 1.360 1.370 38,585 -0.03(-2.49%)
Jun 08, 2023 1.400 1.440 1.370 1.405 42,579 -0.03(-2.43%)
Jun 07, 2023 1.400 1.457 1.370 1.440 49,021 +0.04(+2.86%)
Jun 06, 2023 1.370 1.450 1.360 1.400 42,515 -0.02(-1.41%)
Jun 05, 2023 1.440 1.440 1.330 1.420 69,202 -0.03(-2.07%)
Jun 02, 2023 1.500 1.504 1.420 1.450 48,712 -0.05(-3.33%)
Jun 01, 2023 1.410 1.500 1.380 1.500 78,242 +0.04(+2.74%)
May 31, 2023 1.310 1.470 1.270 1.460 168,980 +0.17(+13.18%)
May 30, 2023 1.370 1.450 1.252 1.290 127,844 -0.11(-7.86%)
May 26, 2023 1.510 1.510 1.220 1.400 314,916 -0.19(-11.95%)
May 25, 2023 1.550 1.650 1.520 1.590 252,167 -0.01(-0.63%)
May 24, 2023 1.590 1.630 1.450 1.600 269,542 -0.03(-1.84%)
May 23, 2023 1.640 1.750 1.550 1.630 851,253 -0.77(-32.14%)
May 22, 2023 2.210 2.730 2.000 2.402 8,152,604 +0.44(+22.55%)
May 19, 2023 1.900 1.980 1.640 1.960 355,494 +0.08(+4.26%)
May 18, 2023 1.720 1.960 1.717 1.880 282,873 +0.06(+3.30%)
May 17, 2023 1.680 1.980 1.620 1.820 1,135,211 +0.34(+22.97%)
May 16, 2023 1.630 1.680 1.470 1.480 136,207 -0.15(-9.20%)
May 15, 2023 1.720 1.910 1.550 1.630 434,146 -0.02(-1.21%)
May 12, 2023 1.750 1.750 1.590 1.650 141,441 -0.06(-3.51%)
May 11, 2023 1.600 1.770 1.510 1.710 216,680 +0.14(+8.92%)
May 10, 2023 1.410 1.610 1.410 1.570 106,382 +0.11(+7.53%)
May 09, 2023 1.590 1.660 1.410 1.460 76,063 -0.11(-7.01%)
May 08, 2023 1.440 1.688 1.380 1.570 175,143 +0.13(+9.03%)
May 05, 2023 1.300 1.580 1.250 1.440 232,271 +0.19(+15.20%)
May 04, 2023 1.190 1.330 1.130 1.250 109,486 +0.03(+2.46%)
May 03, 2023 1.280 1.300 1.190 1.220 98,198 -0.04(-3.17%)
May 02, 2023 1.120 1.280 1.080 1.260 160,572 +0.11(+9.57%)
May 01, 2023 1.320 1.400 1.090 1.150 138,400 -0.21(-15.44%)
Apr 28, 2023 1.500 1.581 1.197 1.360 297,304 -0.02(-1.45%)
Apr 27, 2023 1.520 1.790 1.240 1.380 586,598 -0.22(-13.75%)
Apr 26, 2023 1.250 1.609 1.140 1.600 1,217,365 +0.20(+14.29%)
Apr 25, 2023 1.160 1.400 1.020 1.400 2,314,170 -0.12(-7.89%)
Apr 24, 2023 0.8600 1.890 0.8645 1.520 6,077,181 +0.64(+72.48%)
Apr 21, 2023 0.8625 0.9100 0.8300 0.8812 23,033 -0.02(-2.09%)
Apr 20, 2023 0.9500 0.9500 0.8620 0.9000 45,540 -0.04(-4.43%)
Apr 19, 2023 0.9900 0.9900 0.9200 0.9417 11,627 -0.05(-4.88%)
Apr 18, 2023 1.050 1.050 0.9300 0.9900 19,132 -0.04(-3.88%)
Apr 17, 2023 0.9600 1.060 0.9600 1.030 43,696 +0.07(+7.29%)
Apr 14, 2023 0.9600 1.009 0.9326 0.9600 11,395 +0.01(+0.52%)
Apr 13, 2023 0.9301 0.9813 0.9301 0.9550 11,592 +0.02(+1.60%)
Apr 12, 2023 0.9200 0.9998 0.9200 0.9400 10,853 -0.02(-2.08%)
Apr 11, 2023 0.9765 0.9800 0.9300 0.9600 38,824 +0.03(+3.23%)
Apr 10, 2023 1.010 1.010 0.9110 0.9300 20,284 -0.07(-7.00%)
Apr 06, 2023 0.9900 1.030 0.9700 1.000 5,797 -0.03(-2.91%)
Apr 05, 2023 0.9350 1.040 0.9350 1.030 15,962 +0.09(+10.15%)
Apr 04, 2023 0.9600 0.9600 0.9200 0.9351 16,456 -0.04(-4.10%)
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.