Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netcapital Inc (NQ: NCPL )

0.1450 +0.0148 (+11.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
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 0.4600 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%)
Aug 01, 2023 0.6880 0.6997 0.6500 0.6997 254,767 +0.02(+2.90%)
Jul 31, 2023 0.6690 0.7150 0.6600 0.6800 314,627 -0.01(-0.73%)
Jul 28, 2023 0.6900 0.6900 0.6475 0.6850 360,591 -0.00(-0.57%)
Jul 27, 2023 0.7128 0.7128 0.6500 0.6889 738,111 +0.02(+2.36%)
Jul 26, 2023 0.6500 0.6954 0.6402 0.6730 793,796 +0.02(+3.38%)
Jul 25, 2023 0.7000 0.7000 0.6500 0.6510 243,203 -0.02(-3.54%)
Jul 24, 2023 0.7041 0.7041 0.6500 0.6749 213,026 +0.01(+1.50%)
Jul 21, 2023 0.6800 0.6898 0.6401 0.6649 395,388 -0.02(-2.22%)
Jul 20, 2023 0.6751 0.7400 0.6650 0.6800 1,470,787 -0.49(-41.88%)
Jul 19, 2023 1.160 1.170 1.140 1.170 185,149 +0.02(+1.74%)
Jul 18, 2023 1.130 1.170 1.120 1.150 28,755 +0.02(+1.77%)
Jul 17, 2023 1.150 1.160 1.100 1.130 20,859 -0.02(-1.74%)
Jul 14, 2023 1.180 1.180 1.150 1.150 14,823 -0.03(-2.54%)
Jul 13, 2023 1.130 1.190 1.120 1.180 30,930 +0.08(+7.27%)
Jul 12, 2023 1.120 1.130 1.060 1.100 74,824 +0.00(+0.00%)
Jul 11, 2023 1.148 1.150 1.080 1.100 34,583 +0.02(+1.85%)
Jul 10, 2023 1.130 1.130 1.080 1.080 46,398 +0.00(+0.00%)
Jul 07, 2023 1.030 1.130 1.020 1.080 69,661 -0.01(-0.92%)
Jul 06, 2023 1.130 1.130 1.070 1.090 53,064 -0.03(-2.68%)
Jul 05, 2023 1.140 1.140 1.100 1.120 31,695 -0.01(-0.89%)
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.