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

Netcapital Inc (NQ: NCPL )

0.1280 -0.0047 (-3.54%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 1, 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 (%)
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%)
Oct 03, 2022 1.880 2.050 1.880 1.990 6,595 +0.12(+6.42%)
Sep 30, 2022 1.950 2.090 1.870 1.870 18,722 +0.05(+2.75%)
Sep 29, 2022 1.910 1.980 1.820 1.820 9,698 -0.17(-8.54%)
Sep 28, 2022 1.890 2.010 1.780 1.990 29,153 +0.16(+8.74%)
Sep 27, 2022 1.840 2.030 1.780 1.830 19,116 +0.03(+1.67%)
Sep 26, 2022 2.040 2.040 1.800 1.800 13,740 -0.17(-8.63%)
Sep 23, 2022 1.900 2.000 1.870 1.970 5,414 +0.05(+2.60%)
Sep 22, 2022 2.110 2.108 1.880 1.920 24,636 -0.08(-4.00%)
Sep 21, 2022 2.140 2.200 1.810 2.000 78,185 -0.20(-9.09%)
Sep 20, 2022 2.230 2.350 2.110 2.200 38,044 -0.08(-3.51%)
Sep 19, 2022 2.110 2.470 2.110 2.280 141,531 +0.23(+11.22%)
Sep 16, 2022 2.700 2.720 2.050 2.050 240,422 -0.73(-26.26%)
Sep 15, 2022 2.970 2.973 2.560 2.780 163,994 -0.22(-7.33%)
Sep 14, 2022 2.770 3.020 2.760 3.000 78,881 +0.15(+5.26%)
Sep 13, 2022 2.920 3.090 2.760 2.850 158,936 -0.27(-8.65%)
Sep 12, 2022 3.050 3.290 2.790 3.120 371,281 +0.15(+5.05%)
Sep 09, 2022 3.180 3.180 2.822 2.970 48,693 -0.12(-3.88%)
Sep 08, 2022 2.880 3.160 2.880 3.090 23,086 +0.13(+4.39%)
Sep 07, 2022 2.810 2.980 2.803 2.960 42,476 +0.16(+5.71%)
Sep 06, 2022 3.080 3.080 2.800 2.800 93,747 -0.21(-6.98%)
Sep 02, 2022 3.040 3.220 2.884 3.010 192,476 -0.32(-9.61%)
Sep 01, 2022 3.380 3.690 3.120 3.330 413,428 -0.39(-10.48%)
Aug 31, 2022 3.970 3.970 3.520 3.720 321,988 -0.13(-3.38%)
Aug 30, 2022 4.350 4.430 3.640 3.850 817,286 -0.41(-9.62%)
Aug 29, 2022 3.360 4.500 3.250 4.260 1,900,002 +1.08(+33.96%)
Aug 26, 2022 4.000 4.440 3.035 3.180 1,062,517 -0.43(-11.91%)
Aug 25, 2022 3.180 3.690 3.110 3.610 143,706 +0.67(+22.79%)
Aug 24, 2022 3.030 3.110 2.930 2.940 22,182 -0.16(-5.16%)
Aug 23, 2022 3.060 3.101 3.000 3.100 20,086 -0.00(-0.00%)
Aug 22, 2022 3.190 3.290 2.870 3.100 82,724 -0.10(-3.04%)
Aug 19, 2022 3.200 3.400 3.140 3.197 79,137 -0.00(-0.08%)
Aug 18, 2022 3.050 3.320 2.837 3.200 79,420 +0.20(+6.66%)
Aug 17, 2022 2.970 3.170 2.760 3.000 99,986 -0.05(-1.64%)
Aug 16, 2022 3.200 3.300 3.000 3.050 99,260 -0.08(-2.56%)
Aug 15, 2022 3.430 3.500 3.130 3.130 50,525 -0.07(-2.19%)
Aug 12, 2022 3.460 3.600 3.120 3.200 107,275 -0.36(-10.11%)
Aug 11, 2022 3.490 3.674 3.360 3.560 55,923 +0.11(+3.24%)
Aug 10, 2022 3.600 3.950 3.350 3.448 169,064 -0.24(-6.55%)
Aug 09, 2022 3.740 3.860 3.250 3.690 153,974 +0.05(+1.37%)
Aug 08, 2022 3.620 3.860 3.520 3.640 208,185 +0.12(+3.41%)
Aug 05, 2022 3.600 3.890 3.480 3.520 103,381 +0.05(+1.44%)
Aug 04, 2022 3.460 3.970 3.250 3.470 495,737 +0.24(+7.43%)
Aug 03, 2022 3.330 3.840 3.030 3.230 343,595 -0.04(-1.22%)
Aug 02, 2022 3.240 3.490 3.010 3.270 96,779 +0.19(+6.17%)
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.