Skip to main content

Netcapital Inc (NQ: NCPL )

0.1269 +0.0018 (+1.44%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.440 1.688 1.380 1.570 175,143 +0.13(+9.03%)
May 05, 2023 1.300 1.580 1.250 1.440 232,271 +0.19(+15.20%)
May 04, 2023 1.190 1.330 1.130 1.250 109,486 +0.03(+2.46%)
May 03, 2023 1.280 1.300 1.190 1.220 98,198 -0.04(-3.17%)
May 02, 2023 1.120 1.280 1.080 1.260 160,572 +0.11(+9.57%)
May 01, 2023 1.320 1.400 1.090 1.150 138,400 -0.21(-15.44%)
Apr 28, 2023 1.500 1.581 1.197 1.360 297,304 -0.02(-1.45%)
Apr 27, 2023 1.520 1.790 1.240 1.380 586,598 -0.22(-13.75%)
Apr 26, 2023 1.250 1.609 1.140 1.600 1,217,365 +0.20(+14.29%)
Apr 25, 2023 1.160 1.400 1.020 1.400 2,314,170 -0.12(-7.89%)
Apr 24, 2023 0.8600 1.890 0.8645 1.520 6,077,181 +0.64(+72.48%)
Apr 21, 2023 0.8625 0.9100 0.8300 0.8812 23,033 -0.02(-2.09%)
Apr 20, 2023 0.9500 0.9500 0.8620 0.9000 45,540 -0.04(-4.43%)
Apr 19, 2023 0.9900 0.9900 0.9200 0.9417 11,627 -0.05(-4.88%)
Apr 18, 2023 1.050 1.050 0.9300 0.9900 19,132 -0.04(-3.88%)
Apr 17, 2023 0.9600 1.060 0.9600 1.030 43,696 +0.07(+7.29%)
Apr 14, 2023 0.9600 1.009 0.9326 0.9600 11,395 +0.01(+0.52%)
Apr 13, 2023 0.9301 0.9813 0.9301 0.9550 11,592 +0.02(+1.60%)
Apr 12, 2023 0.9200 0.9998 0.9200 0.9400 10,853 -0.02(-2.08%)
Apr 11, 2023 0.9765 0.9800 0.9300 0.9600 38,824 +0.03(+3.23%)
Apr 10, 2023 1.010 1.010 0.9110 0.9300 20,284 -0.07(-7.00%)
Apr 06, 2023 0.9900 1.030 0.9700 1.000 5,797 -0.03(-2.91%)
Apr 05, 2023 0.9350 1.040 0.9350 1.030 15,962 +0.09(+10.15%)
Apr 04, 2023 0.9600 0.9600 0.9200 0.9351 16,456 -0.04(-4.10%)
Apr 03, 2023 1.030 1.030 0.9751 0.9751 5,284 -0.02(-1.85%)
Mar 31, 2023 1.000 1.050 0.9545 0.9935 33,576 +0.01(+1.27%)
Mar 30, 2023 1.010 1.010 0.9800 0.9810 22,269 -0.02(-1.90%)
Mar 29, 2023 1.040 1.040 0.9900 1.000 35,363 -0.04(-3.85%)
Mar 28, 2023 1.040 1.040 1.030 1.040 13,318 -0.01(-0.95%)
Mar 27, 2023 1.014 1.070 1.000 1.050 8,156 +0.01(+0.96%)
Mar 24, 2023 1.030 1.040 0.9900 1.040 28,483 -0.01(-0.95%)
Mar 23, 2023 1.100 1.102 1.010 1.050 53,708 -0.03(-2.61%)
Mar 22, 2023 1.097 1.110 1.010 1.078 47,285 +0.01(+0.76%)
Mar 21, 2023 1.140 1.140 1.050 1.070 13,391 -0.03(-2.73%)
Mar 20, 2023 1.110 1.140 1.080 1.100 43,558 -0.03(-2.65%)
Mar 17, 2023 1.200 1.260 1.030 1.130 116,652 +0.01(+0.89%)
Mar 16, 2023 1.150 1.200 1.080 1.120 66,408 +0.01(+0.90%)
Mar 15, 2023 1.110 1.230 1.100 1.110 29,734 -0.03(-2.63%)
Mar 14, 2023 1.120 1.280 1.060 1.140 59,121 +0.07(+6.44%)
Mar 13, 2023 1.160 1.160 1.070 1.071 5,430 -0.03(-2.64%)
Mar 10, 2023 1.190 1.230 1.080 1.100 40,370 -0.07(-5.98%)
Mar 09, 2023 1.270 1.270 1.150 1.170 37,291 -0.05(-4.10%)
Mar 08, 2023 1.151 1.220 1.151 1.220 5,200 -0.02(-1.61%)
Mar 07, 2023 1.140 1.240 1.120 1.240 13,723 +0.06(+5.08%)
Mar 06, 2023 1.160 1.250 1.160 1.180 28,627 -0.01(-0.42%)
Mar 03, 2023 1.190 1.210 1.160 1.185 15,757 -0.01(-1.25%)
Mar 02, 2023 1.130 1.210 1.130 1.200 40,000 +0.05(+4.35%)
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.