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

Netcapital Inc (NQ: NCPL )

0.1266 -0.0016 (-1.25%)
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 18, 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, 2023 0.3900 0.4098 0.3858 0.4024 48,616 +0.00(+0.85%)
Oct 30, 2023 0.4150 0.4275 0.3850 0.3990 44,476 -0.04(-9.32%)
Oct 27, 2023 0.4100 0.4431 0.3739 0.4400 105,447 +0.02(+4.71%)
Oct 26, 2023 0.4500 0.4500 0.4001 0.4202 138,969 -0.03(-6.46%)
Oct 25, 2023 0.5100 0.5150 0.4200 0.4492 368,013 -0.07(-14.13%)
Oct 24, 2023 0.4700 0.6799 0.4501 0.5231 2,175,779 +0.06(+13.47%)
Oct 23, 2023 0.4500 0.5100 0.4060 0.4610 259,019 -0.06(-11.85%)
Oct 20, 2023 0.4097 0.5290 0.3950 0.5230 844,934 +0.12(+29.94%)
Oct 19, 2023 0.3943 0.4099 0.3850 0.4025 65,582 +0.01(+2.05%)
Oct 18, 2023 0.3903 0.4198 0.3868 0.3944 116,783 +0.00(+1.08%)
Oct 17, 2023 0.4000 0.4098 0.3901 0.3902 17,893 -0.01(-2.45%)
Oct 16, 2023 0.3999 0.4084 0.3802 0.4000 43,098 +0.01(+2.56%)
Oct 13, 2023 0.3697 0.4036 0.3697 0.3900 64,684 +0.03(+6.85%)
Oct 12, 2023 0.3337 0.3650 0.3337 0.3650 73,443 +0.02(+7.04%)
Oct 11, 2023 0.3510 0.3510 0.3403 0.3410 32,103 -0.01(-2.85%)
Oct 10, 2023 0.3703 0.3767 0.3503 0.3510 57,274 -0.02(-6.38%)
Oct 09, 2023 0.3757 0.3898 0.3617 0.3749 33,669 -0.00(-0.29%)
Oct 06, 2023 0.3616 0.4300 0.3616 0.3760 328,321 -0.00(-1.29%)
Oct 05, 2023 0.3798 0.3898 0.3700 0.3809 23,985 -0.00(-0.29%)
Oct 04, 2023 0.3533 0.3895 0.3533 0.3820 36,888 +0.02(+4.89%)
Oct 03, 2023 0.4000 0.3958 0.3386 0.3642 180,522 -0.04(-10.74%)
Oct 02, 2023 0.4102 0.4102 0.3607 0.4080 135,708 -0.00(-0.49%)
Sep 29, 2023 0.4180 0.4244 0.4010 0.4100 89,373 +0.01(+2.24%)
Sep 28, 2023 0.4101 0.4195 0.4004 0.4010 53,677 -0.00(-1.04%)
Sep 27, 2023 0.4200 0.4198 0.4050 0.4052 30,353 -0.00(-0.69%)
Sep 26, 2023 0.4000 0.4180 0.4004 0.4080 47,473 +0.00(+1.24%)
Sep 25, 2023 0.4155 0.4170 0.4030 0.4030 44,251 -0.01(-3.01%)
Sep 22, 2023 0.4210 0.4247 0.4102 0.4155 42,537 -0.01(-2.21%)
Sep 21, 2023 0.4483 0.4483 0.4151 0.4249 183,379 -0.03(-5.79%)
Sep 20, 2023 0.4523 0.4568 0.4500 0.4510 19,381 -0.01(-1.87%)
Sep 19, 2023 0.4800 0.4800 0.4441 0.4596 42,934 -0.01(-2.17%)
Sep 18, 2023 0.4719 0.4857 0.4400 0.4698 49,432 -0.02(-3.43%)
Sep 15, 2023 0.4800 0.5050 0.4216 0.4865 492,892 -0.04(-8.21%)
Sep 14, 2023 0.4979 0.5440 0.4870 0.5300 316,456 +0.04(+8.38%)
Sep 13, 2023 0.4800 0.4988 0.4800 0.4890 26,818 +0.00(+0.04%)
Sep 12, 2023 0.4895 0.4902 0.4697 0.4888 43,212 -0.01(-2.00%)
Sep 11, 2023 0.5000 0.5058 0.4600 0.4988 71,841 +0.01(+1.59%)
Sep 08, 2023 0.4824 0.4996 0.4824 0.4910 37,274 -0.00(-0.26%)
Sep 07, 2023 0.4900 0.5052 0.4606 0.4923 55,000 +0.00(+0.04%)
Sep 06, 2023 0.4996 0.5000 0.4830 0.4921 21,088 -0.01(-1.50%)
Sep 05, 2023 0.5190 0.5193 0.4820 0.4996 138,416 -0.02(-3.92%)
Sep 01, 2023 0.5100 0.5217 0.5100 0.5200 44,406 +0.02(+4.00%)
Aug 31, 2023 0.5200 0.5198 0.5000 0.5000 29,786 -0.01(-2.00%)
Aug 30, 2023 0.5100 0.5198 0.5002 0.5102 41,050 -0.00(-0.16%)
Aug 29, 2023 0.5150 0.5200 0.5000 0.5110 118,104 -0.01(-1.69%)
Aug 28, 2023 0.5150 0.5237 0.5008 0.5198 68,799 +0.01(+2.73%)
Aug 25, 2023 0.5100 0.5198 0.5000 0.5060 81,878 -0.02(-4.60%)
Aug 24, 2023 0.5119 0.5415 0.5000 0.5304 170,935 -0.01(-1.04%)
Aug 23, 2023 0.5738 0.5800 0.5050 0.5360 261,189 -0.03(-5.55%)
Aug 22, 2023 0.6300 0.6300 0.5501 0.5675 285,112 -0.06(-10.15%)
Aug 21, 2023 0.6300 0.6482 0.6111 0.6316 42,311 +0.00(+0.57%)
Aug 18, 2023 0.6201 0.6390 0.6111 0.6280 50,338 -0.00(-0.32%)
Aug 17, 2023 0.6400 0.6480 0.6200 0.6300 37,445 +0.01(+1.60%)
Aug 16, 2023 0.6400 0.6483 0.6150 0.6201 119,526 -0.02(-3.11%)
Aug 15, 2023 0.6400 0.6497 0.6320 0.6400 50,100 -0.00(-0.16%)
Aug 14, 2023 0.6481 0.6600 0.6400 0.6410 31,189 -0.01(-1.10%)
Aug 11, 2023 0.6400 0.6550 0.6400 0.6481 36,439 +0.00(+0.62%)
Aug 10, 2023 0.6601 0.6637 0.6400 0.6441 107,825 -0.01(-0.91%)
Aug 09, 2023 0.6600 0.6700 0.6500 0.6500 85,930 -0.03(-3.70%)
Aug 08, 2023 0.6800 0.6800 0.6503 0.6750 50,353 +0.01(+2.12%)
Aug 07, 2023 0.6800 0.6800 0.6500 0.6610 126,111 -0.01(-1.34%)
Aug 04, 2023 0.6800 0.6867 0.6602 0.6700 70,995 +0.00(+0.15%)
Aug 03, 2023 0.6893 0.6898 0.6679 0.6690 106,855 -0.01(-0.82%)
Aug 02, 2023 0.6940 0.6950 0.6710 0.6745 79,862 -0.03(-3.60%)
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.