Netcapital Inc (NQ: NCPL )

1.720 -0.340 (-16.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 36.40 36.39 35.00 35.00 425 -0.71(-2.00%)
Aug 30, 2023 35.70 36.39 35.01 35.71 586 -0.06(-0.16%)
Aug 29, 2023 36.05 36.40 35.00 35.77 1,687 -0.62(-1.69%)
Aug 28, 2023 36.05 36.66 35.06 36.39 982 +0.97(+2.73%)
Aug 25, 2023 35.70 36.39 35.00 35.42 1,169 -1.71(-4.60%)
Aug 24, 2023 35.83 37.91 35.00 37.13 2,441 -0.39(-1.04%)
Aug 23, 2023 40.17 40.60 35.35 37.52 3,731 -2.20(-5.55%)
Aug 22, 2023 44.10 44.10 38.51 39.73 4,073 -4.49(-10.15%)
Aug 21, 2023 44.10 45.37 42.78 44.21 604 +0.25(+0.57%)
Aug 18, 2023 43.41 44.73 42.78 43.96 719 -0.14(-0.32%)
Aug 17, 2023 44.80 45.36 43.40 44.10 534 +0.69(+1.60%)
Aug 16, 2023 44.80 45.38 43.05 43.41 1,707 -1.39(-3.11%)
Aug 15, 2023 44.80 45.48 44.24 44.80 715 -0.07(-0.16%)
Aug 14, 2023 45.37 46.20 44.80 44.87 445 -0.50(-1.10%)
Aug 11, 2023 44.80 45.85 44.80 45.37 520 +0.28(+0.62%)
Aug 10, 2023 46.21 46.46 44.80 45.09 1,540 -0.41(-0.91%)
Aug 09, 2023 46.20 46.90 45.50 45.50 1,227 -1.75(-3.70%)
Aug 08, 2023 47.60 47.60 45.52 47.25 719 +0.98(+2.12%)
Aug 07, 2023 47.60 47.60 45.50 46.27 1,801 -0.63(-1.34%)
Aug 04, 2023 47.60 48.07 46.21 46.90 1,014 +0.07(+0.15%)
Aug 03, 2023 48.25 48.29 46.75 46.83 1,526 -0.39(-0.82%)
Aug 02, 2023 48.58 48.65 46.97 47.22 1,140 -1.76(-3.60%)
Aug 01, 2023 48.16 48.98 45.50 48.98 3,639 +1.38(+2.90%)
Jul 31, 2023 46.83 50.05 46.20 47.60 4,494 -0.35(-0.73%)
Jul 28, 2023 48.30 48.30 45.33 47.95 5,151 -0.27(-0.57%)
Jul 27, 2023 49.90 49.90 45.50 48.22 10,544 +1.11(+2.36%)
Jul 26, 2023 45.50 48.68 44.81 47.11 11,339 +1.54(+3.38%)
Jul 25, 2023 49.00 49.00 45.50 45.57 3,474 -1.67(-3.54%)
Jul 24, 2023 49.29 49.29 45.50 47.24 3,043 +0.70(+1.50%)
Jul 21, 2023 47.60 48.29 44.81 46.54 5,648 -1.06(-2.22%)
Jul 20, 2023 47.26 51.80 46.55 47.60 21,011 -34.30(-41.88%)
Jul 19, 2023 81.20 81.90 79.80 81.90 2,644 +1.40(+1.74%)
Jul 18, 2023 79.10 81.90 78.40 80.50 410 +1.40(+1.77%)
Jul 17, 2023 80.50 81.20 77.00 79.10 297 -1.40(-1.74%)
Jul 14, 2023 82.60 82.60 80.50 80.50 211 -2.10(-2.54%)
Jul 13, 2023 79.10 83.30 78.40 82.60 441 +5.60(+7.27%)
Jul 12, 2023 78.40 79.10 74.20 77.00 1,068 +0.00(+0.00%)
Jul 11, 2023 80.36 80.48 75.60 77.00 494 +1.40(+1.85%)
Jul 10, 2023 79.10 79.10 75.60 75.60 662 +0.00(+0.00%)
Jul 07, 2023 72.10 79.10 71.40 75.60 995 -0.70(-0.92%)
Jul 06, 2023 79.10 79.10 74.90 76.30 758 -2.10(-2.68%)
Jul 05, 2023 79.80 79.80 77.00 78.40 452 -0.71(-0.89%)
Jul 03, 2023 77.70 79.53 76.99 79.11 451 +1.55(+1.99%)
Jun 30, 2023 78.40 78.40 74.90 77.56 1,025 -0.84(-1.07%)
Jun 29, 2023 80.50 85.40 77.00 78.40 1,567 -7.70(-8.94%)
Jun 28, 2023 83.30 89.60 79.10 86.10 1,725 +2.10(+2.50%)
Jun 27, 2023 85.40 92.39 81.90 84.00 1,589 -3.50(-4.00%)
Jun 26, 2023 93.80 93.80 85.40 87.50 1,030 -6.30(-6.72%)
Jun 23, 2023 100.80 100.80 92.40 93.80 1,941 -4.20(-4.29%)
Jun 22, 2023 102.20 102.20 88.20 98.00 4,776 +2.10(+2.19%)
Jun 21, 2023 103.60 105.00 95.49 95.90 6,403 +3.50(+3.79%)
Jun 20, 2023 96.60 98.70 91.70 92.40 800 -3.50(-3.65%)
Jun 16, 2023 98.00 100.10 93.80 95.90 434 -2.10(-2.14%)
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.