Skip to main content

Netcapital Inc (NQ: NCPL )

0.1040 +0.0113 (+12.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.0918 0.1073 0.0918 0.1040 29,849,144 +0.01(+12.19%)
Jul 18, 2024 0.1005 0.1009 0.0912 0.0927 25,650,918 +0.00(+0.76%)
Jul 17, 2024 0.0900 0.0931 0.0900 0.0920 900,447 -0.00(-0.65%)
Jul 16, 2024 0.0922 0.1050 0.0906 0.0926 5,943,989 +0.00(+0.43%)
Jul 15, 2024 0.1000 0.0987 0.0912 0.0922 2,016,174 -0.01(-6.21%)
Jul 12, 2024 0.0933 0.1005 0.0911 0.0983 3,072,329 +0.00(+5.25%)
Jul 11, 2024 0.0888 0.0943 0.0880 0.0934 1,809,662 +0.00(+5.06%)
Jul 10, 2024 0.0930 0.0930 0.0854 0.0889 4,708,931 -0.01(-6.32%)
Jul 09, 2024 0.0991 0.0991 0.0911 0.0949 3,395,089 -0.00(-4.33%)
Jul 08, 2024 0.1016 0.1019 0.0986 0.0992 2,310,734 -0.00(-2.75%)
Jul 05, 2024 0.1019 0.1093 0.0992 0.1020 2,216,048 +0.00(+0.00%)
Jul 03, 2024 0.0991 0.1035 0.0985 0.1020 1,501,872 +0.00(+2.62%)
Jul 02, 2024 0.0990 0.1006 0.0964 0.0994 2,090,170 -0.00(-1.19%)
Jul 01, 2024 0.1090 0.1099 0.0976 0.1006 5,479,351 -0.01(-7.79%)
Jun 28, 2024 0.1088 0.1130 0.1087 0.1091 6,112,066 -0.00(-0.64%)
Jun 27, 2024 0.1090 0.1150 0.1088 0.1098 8,106,864 -0.00(-4.02%)
Jun 26, 2024 0.1226 0.1249 0.1088 0.1144 16,731,492 -0.02(-13.98%)
Jun 25, 2024 0.1465 0.1551 0.1255 0.1330 52,451,388 +0.01(+6.40%)
Jun 24, 2024 0.1240 0.1398 0.1151 0.1250 29,743,064 +0.01(+12.51%)
Jun 21, 2024 0.1100 0.1301 0.1081 0.1111 23,309,632 -0.01(-9.67%)
Jun 20, 2024 0.0987 0.1232 0.0910 0.1230 19,144,972 +0.02(+25.00%)
Jun 18, 2024 0.0945 0.0990 0.0877 0.0984 6,234,299 +0.01(+6.03%)
Jun 17, 2024 0.0990 0.1067 0.0921 0.0928 5,400,337 -0.01(-6.26%)
Jun 14, 2024 0.1070 0.1079 0.0940 0.0990 3,824,436 -0.01(-9.09%)
Jun 13, 2024 0.1077 0.1128 0.1021 0.1089 2,898,776 -0.01(-4.89%)
Jun 12, 2024 0.1100 0.1180 0.1076 0.1145 5,371,678 -0.00(-2.64%)
Jun 11, 2024 0.1121 0.1199 0.1075 0.1176 11,298,421 +0.01(+7.10%)
Jun 10, 2024 0.1080 0.1150 0.1051 0.1098 9,675,327 +0.01(+5.17%)
Jun 07, 2024 0.1042 0.1075 0.0978 0.1044 4,883,844 +0.00(+0.19%)
Jun 06, 2024 0.1064 0.1129 0.1011 0.1042 9,352,054 +0.00(+4.20%)
Jun 05, 2024 0.1090 0.1200 0.0984 0.1000 12,833,563 -0.01(-8.26%)
Jun 04, 2024 0.1263 0.1289 0.1050 0.1090 7,088,446 -0.02(-14.78%)
Jun 03, 2024 0.1250 0.1330 0.1220 0.1279 5,762,762 -0.00(-1.24%)
May 31, 2024 0.1300 0.1332 0.1261 0.1295 3,990,678 -0.00(-1.15%)
May 30, 2024 0.1277 0.1429 0.1212 0.1310 10,090,736 +0.01(+4.63%)
May 29, 2024 0.1354 0.1400 0.1220 0.1252 9,891,240 -0.02(-13.12%)
May 28, 2024 0.1588 0.1588 0.1350 0.1441 16,128,757 -0.05(-25.14%)
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%)
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.