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

Netcapital Inc (NQ: NCPL )

0.1307 -0.0143 (-9.86%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
Feb 28, 2023 1.130 1.180 1.120 1.130 20,504 -0.06(-5.26%)
Feb 27, 2023 1.150 1.210 1.030 1.193 38,732 +0.02(+1.51%)
Feb 24, 2023 1.240 1.240 1.141 1.175 23,989 -0.10(-8.20%)
Feb 23, 2023 1.150 1.300 1.100 1.280 41,717 +0.05(+4.07%)
Feb 22, 2023 1.120 1.240 1.120 1.230 22,536 +0.08(+6.96%)
Feb 21, 2023 1.220 1.250 1.110 1.150 81,965 -0.11(-8.73%)
Feb 17, 2023 1.260 1.300 1.200 1.260 37,051 -0.03(-2.33%)
Feb 16, 2023 1.320 1.340 1.270 1.290 15,328 -0.04(-3.01%)
Feb 15, 2023 1.260 1.330 1.260 1.330 17,533 +0.08(+6.40%)
Feb 14, 2023 1.380 1.410 1.205 1.250 70,886 -0.11(-8.09%)
Feb 13, 2023 1.440 1.440 1.310 1.360 42,909 -0.06(-4.23%)
Feb 10, 2023 1.360 1.430 1.321 1.420 17,941 +0.06(+4.41%)
Feb 09, 2023 1.430 1.490 1.320 1.360 97,875 -0.08(-5.56%)
Feb 08, 2023 1.430 1.450 1.360 1.440 42,299 +0.03(+2.13%)
Feb 07, 2023 1.400 1.440 1.393 1.410 9,591 -0.03(-2.08%)
Feb 06, 2023 1.330 1.450 1.300 1.440 78,995 +0.11(+8.27%)
Feb 03, 2023 1.340 1.365 1.330 1.330 36,815 +0.02(+1.53%)
Feb 02, 2023 1.320 1.350 1.270 1.310 44,259 +0.00(+0.00%)
Feb 01, 2023 1.330 1.350 1.260 1.310 41,911 -0.02(-1.50%)
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%)
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.