Skip to main content

Netcapital Inc (NQ: NCPL )

0.1925 +0.0177 (+10.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.3077 0.3264 0.1900 0.1925 191,353,472 +0.02(+10.13%)
May 23, 2024 0.1801 0.2296 0.1600 0.1748 55,907,852 +0.02(+15.00%)
May 22, 2024 0.1476 0.1665 0.1476 0.1520 2,925,169 +0.00(+1.95%)
May 21, 2024 0.1570 0.1650 0.1450 0.1491 2,067,912 -0.02(-11.72%)
May 20, 2024 0.1436 0.1696 0.1352 0.1689 6,120,003 +0.04(+28.44%)
May 17, 2024 0.1797 0.1797 0.1314 0.1315 10,660,589 -0.05(-28.92%)
May 16, 2024 0.1300 0.1950 0.1244 0.1850 24,374,534 +0.06(+44.64%)
May 15, 2024 0.1330 0.1330 0.1210 0.1279 377,055 -0.00(-2.81%)
May 14, 2024 0.1250 0.1321 0.1250 0.1316 119,031 +0.00(+3.13%)
May 13, 2024 0.1310 0.1313 0.1266 0.1276 384,657 +0.00(+1.84%)
May 10, 2024 0.1280 0.1280 0.1252 0.1253 137,208 -0.00(-0.87%)
May 09, 2024 0.1266 0.1284 0.1250 0.1264 177,785 +0.00(+0.16%)
May 08, 2024 0.1230 0.1294 0.1226 0.1262 329,625 +0.00(+3.53%)
May 07, 2024 0.1250 0.1309 0.1205 0.1219 392,119 -0.00(-1.61%)
May 06, 2024 0.1203 0.1270 0.1203 0.1239 323,196 -0.00(-0.08%)
May 03, 2024 0.1260 0.1297 0.1225 0.1240 424,571 -0.00(-1.43%)
May 02, 2024 0.1295 0.1301 0.1220 0.1258 408,439 -0.00(-3.68%)
May 01, 2024 0.1356 0.1389 0.1270 0.1306 164,151 -0.00(-1.58%)
Apr 30, 2024 0.1390 0.1390 0.1302 0.1327 261,996 -0.00(-2.43%)
Apr 29, 2024 0.1310 0.1370 0.1300 0.1360 371,886 +0.01(+4.62%)
Apr 26, 2024 0.1377 0.1377 0.1260 0.1300 1,020,645 -0.00(-0.54%)
Apr 25, 2024 0.1430 0.1469 0.1270 0.1307 2,933,527 -0.01(-9.86%)
Apr 24, 2024 0.1295 0.1466 0.1112 0.1450 912,967 +0.01(+11.37%)
Apr 23, 2024 0.1274 0.1370 0.1274 0.1302 114,178 +0.00(+1.72%)
Apr 22, 2024 0.1271 0.1341 0.1271 0.1280 185,435 -0.00(-2.29%)
Apr 19, 2024 0.1220 0.1380 0.1214 0.1310 428,323 +0.00(+3.56%)
Apr 18, 2024 0.1286 0.1286 0.1216 0.1265 94,792 -0.00(-1.33%)
Apr 17, 2024 0.1250 0.1285 0.1214 0.1282 139,130 +0.00(+2.40%)
Apr 16, 2024 0.1280 0.1309 0.1207 0.1252 175,918 -0.00(-3.69%)
Apr 15, 2024 0.1250 0.1371 0.1228 0.1300 760,941 +0.01(+4.17%)
Apr 12, 2024 0.1209 0.1253 0.1186 0.1248 261,163 +0.00(+4.09%)
Apr 11, 2024 0.1210 0.1236 0.1150 0.1199 359,973 -0.00(-1.64%)
Apr 10, 2024 0.1200 0.1266 0.1200 0.1219 248,639 -0.01(-4.62%)
Apr 09, 2024 0.1200 0.1420 0.1160 0.1278 2,308,654 +0.01(+7.12%)
Apr 08, 2024 0.1250 0.1270 0.1160 0.1193 329,734 -0.00(-0.58%)
Apr 05, 2024 0.1240 0.1309 0.1161 0.1200 434,623 -0.01(-6.47%)
Apr 04, 2024 0.1240 0.1323 0.1231 0.1283 201,571 +0.00(+2.64%)
Apr 03, 2024 0.1325 0.1370 0.1228 0.1250 549,617 -0.01(-8.76%)
Apr 02, 2024 0.1399 0.1399 0.1310 0.1370 182,542 -0.00(-2.14%)
Apr 01, 2024 0.1330 0.1426 0.1229 0.1400 421,055 +0.02(+12.36%)
Mar 28, 2024 0.1242 0.1274 0.1225 0.1246 835,960 -0.00(-0.40%)
Mar 27, 2024 0.1223 0.1281 0.1223 0.1251 266,545 -0.00(-1.57%)
Mar 26, 2024 0.1240 0.1296 0.1240 0.1271 321,071 +0.00(+0.55%)
Mar 25, 2024 0.1296 0.1296 0.1250 0.1264 196,326 -0.00(-1.48%)
Mar 22, 2024 0.1235 0.1283 0.1210 0.1283 478,361 +0.01(+5.08%)
Mar 21, 2024 0.1290 0.1310 0.1133 0.1221 560,764 -0.00(-1.13%)
Mar 20, 2024 0.1183 0.1333 0.1183 0.1235 1,144,762 +0.00(+1.90%)
Mar 19, 2024 0.1284 0.1350 0.1150 0.1212 1,474,677 -0.01(-8.18%)
Mar 18, 2024 0.1350 0.1375 0.1300 0.1320 650,677 -0.00(-1.49%)
Mar 15, 2024 0.1410 0.1425 0.1310 0.1340 372,561 -0.00(-3.25%)
Mar 14, 2024 0.1373 0.1430 0.1300 0.1385 552,173 +0.01(+4.14%)
Mar 13, 2024 0.1360 0.1389 0.1313 0.1330 592,254 +0.00(+0.76%)
Mar 12, 2024 0.1380 0.1447 0.1310 0.1320 580,948 -0.01(-6.98%)
Mar 11, 2024 0.1488 0.1489 0.1386 0.1419 312,931 -0.01(-4.77%)
Mar 08, 2024 0.1421 0.1490 0.1382 0.1490 169,281 +0.01(+4.34%)
Mar 07, 2024 0.1464 0.1464 0.1357 0.1428 686,898 -0.01(-5.43%)
Mar 06, 2024 0.1510 0.1527 0.1417 0.1510 479,878 +0.00(+2.37%)
Mar 05, 2024 0.1475 0.1499 0.1368 0.1475 507,777 -0.00(-0.67%)
Mar 04, 2024 0.1500 0.1593 0.1450 0.1485 573,833 -0.00(-1.00%)
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.