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

Netcapital Inc (NQ: NCPL )

0.1450 UNCHANGED
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 (%)
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%)
Mar 01, 2023 1.140 1.190 1.140 1.150 9,902 +0.02(+1.77%)
Feb 28, 2023 1.130 1.180 1.120 1.130 20,504 -0.06(-5.26%)
Feb 27, 2023 1.150 1.210 1.030 1.193 38,732 +0.02(+1.51%)
Feb 24, 2023 1.240 1.240 1.141 1.175 23,989 -0.10(-8.20%)
Feb 23, 2023 1.150 1.300 1.100 1.280 41,717 +0.05(+4.07%)
Feb 22, 2023 1.120 1.240 1.120 1.230 22,536 +0.08(+6.96%)
Feb 21, 2023 1.220 1.250 1.110 1.150 81,965 -0.11(-8.73%)
Feb 17, 2023 1.260 1.300 1.200 1.260 37,051 -0.03(-2.33%)
Feb 16, 2023 1.320 1.340 1.270 1.290 15,328 -0.04(-3.01%)
Feb 15, 2023 1.260 1.330 1.260 1.330 17,533 +0.08(+6.40%)
Feb 14, 2023 1.380 1.410 1.205 1.250 70,886 -0.11(-8.09%)
Feb 13, 2023 1.440 1.440 1.310 1.360 42,909 -0.06(-4.23%)
Feb 10, 2023 1.360 1.430 1.321 1.420 17,941 +0.06(+4.41%)
Feb 09, 2023 1.430 1.490 1.320 1.360 97,875 -0.08(-5.56%)
Feb 08, 2023 1.430 1.450 1.360 1.440 42,299 +0.03(+2.13%)
Feb 07, 2023 1.400 1.440 1.393 1.410 9,591 -0.03(-2.08%)
Feb 06, 2023 1.330 1.450 1.300 1.440 78,995 +0.11(+8.27%)
Feb 03, 2023 1.340 1.365 1.330 1.330 36,815 +0.02(+1.53%)
Feb 02, 2023 1.320 1.350 1.270 1.310 44,259 +0.00(+0.00%)
Feb 01, 2023 1.330 1.350 1.260 1.310 41,911 -0.02(-1.50%)
Jan 31, 2023 1.290 1.330 1.280 1.330 17,756 +0.08(+6.40%)
Jan 30, 2023 1.310 1.390 1.240 1.250 71,067 -0.11(-7.95%)
Jan 27, 2023 1.311 1.360 1.310 1.358 12,664 +0.01(+0.59%)
Jan 26, 2023 1.320 1.350 1.300 1.350 30,089 +0.04(+3.05%)
Jan 25, 2023 1.280 1.360 1.270 1.310 27,704 +0.01(+0.77%)
Jan 24, 2023 1.320 1.330 1.250 1.300 35,642 -0.02(-1.52%)
Jan 23, 2023 1.320 1.370 1.300 1.320 57,604 +0.00(+0.00%)
Jan 20, 2023 1.360 1.450 1.270 1.320 44,749 -0.06(-4.35%)
Jan 19, 2023 1.490 1.490 1.260 1.380 36,871 -0.04(-2.82%)
Jan 18, 2023 1.300 1.490 1.280 1.420 151,020 +0.14(+10.94%)
Jan 17, 2023 1.360 1.360 1.250 1.280 42,884 +0.03(+2.40%)
Jan 13, 2023 1.310 1.420 1.220 1.250 67,596 -0.11(-8.09%)
Jan 12, 2023 1.370 1.410 1.340 1.360 35,681 -0.04(-2.86%)
Jan 11, 2023 1.410 1.480 1.320 1.400 36,115 -0.04(-2.78%)
Jan 10, 2023 1.510 1.510 1.370 1.440 52,499 -0.07(-4.64%)
Jan 09, 2023 1.400 1.650 1.400 1.510 238,543 +0.17(+12.69%)
Jan 06, 2023 1.230 1.380 1.130 1.340 102,934 +0.11(+8.94%)
Jan 05, 2023 1.290 1.350 1.212 1.230 99,150 -0.16(-11.51%)
Jan 04, 2023 1.400 1.459 1.340 1.390 100,099 -0.04(-2.80%)
Jan 03, 2023 1.450 1.510 1.380 1.430 37,154 -0.07(-4.67%)
Dec 30, 2022 1.500 1.640 1.330 1.500 64,822 +0.08(+5.63%)
Dec 29, 2022 1.480 1.590 1.360 1.420 159,331 -0.12(-7.79%)
Dec 28, 2022 1.400 1.650 1.300 1.540 678,556 +0.19(+14.07%)
Dec 27, 2022 1.210 1.450 1.190 1.350 508,101 +0.11(+8.87%)
Dec 23, 2022 1.160 1.250 1.150 1.240 79,594 +0.01(+0.81%)
Dec 22, 2022 1.270 1.270 1.160 1.230 90,032 +0.00(+0.00%)
Dec 21, 2022 1.200 1.290 1.190 1.230 71,463 -0.02(-1.60%)
Dec 20, 2022 1.250 1.360 1.190 1.250 136,854 -0.05(-3.85%)
Dec 19, 2022 1.330 1.360 1.250 1.300 123,851 -0.05(-3.70%)
Dec 16, 2022 1.320 1.380 1.250 1.350 223,287 -0.05(-3.57%)
Dec 15, 2022 1.360 1.430 1.260 1.400 393,462 +0.01(+0.72%)
Dec 14, 2022 1.680 1.800 1.310 1.390 2,266,698 -0.81(-36.82%)
Dec 13, 2022 3.000 3.240 1.950 2.200 36,095,908 +0.81(+58.27%)
Dec 12, 2022 1.600 1.610 1.300 1.390 404,332 -0.06(-4.14%)
Dec 09, 2022 1.230 1.580 1.150 1.450 113,218 +0.30(+25.98%)
Dec 08, 2022 1.150 1.350 1.150 1.151 58,748 -0.04(-3.28%)
Dec 07, 2022 1.290 1.300 1.150 1.190 16,404 +0.02(+1.71%)
Dec 06, 2022 1.230 1.230 1.160 1.170 33,103 -0.06(-4.88%)
Dec 05, 2022 1.290 1.350 1.200 1.230 30,413 +0.00(+0.00%)
Dec 02, 2022 1.270 1.400 1.230 1.230 35,241 -0.08(-6.11%)
Dec 01, 2022 1.350 1.348 1.240 1.310 13,932 -0.02(-1.50%)
Nov 30, 2022 1.330 1.330 1.250 1.330 6,072 +0.00(+0.00%)
Nov 29, 2022 1.300 1.330 1.250 1.330 14,310 -0.01(-0.75%)
Nov 28, 2022 1.360 1.370 1.270 1.340 14,384 -0.03(-2.19%)
Nov 25, 2022 1.380 1.400 1.320 1.370 13,094 -0.02(-1.79%)
Nov 23, 2022 1.360 1.430 1.360 1.395 8,803 +0.03(+2.57%)
Nov 22, 2022 1.410 1.480 1.360 1.360 12,548 -0.07(-4.90%)
Nov 21, 2022 1.490 1.600 1.360 1.430 18,970 -0.12(-7.74%)
Nov 18, 2022 1.550 1.562 1.500 1.550 4,426 -0.03(-1.90%)
Nov 17, 2022 1.470 1.600 1.470 1.580 4,056 +0.10(+6.76%)
Nov 16, 2022 1.560 1.617 1.480 1.480 8,100 -0.17(-10.30%)
Nov 15, 2022 1.650 1.700 1.590 1.650 8,344 -0.09(-5.17%)
Nov 14, 2022 1.710 1.740 1.650 1.740 3,474 +0.07(+4.19%)
Nov 11, 2022 1.480 1.740 1.410 1.670 30,774 +0.19(+12.53%)
Nov 10, 2022 1.470 1.600 1.420 1.484 6,067 +0.04(+3.06%)
Nov 09, 2022 1.560 1.590 1.380 1.440 7,109 -0.10(-6.49%)
Nov 08, 2022 1.600 1.750 1.500 1.540 22,907 -0.03(-1.91%)
Nov 07, 2022 1.647 1.647 1.510 1.570 20,342 -0.06(-3.98%)
Nov 04, 2022 1.620 1.635 1.600 1.635 3,580 +0.03(+2.19%)
Nov 03, 2022 1.580 1.653 1.580 1.600 7,554 -0.03(-1.99%)
Nov 02, 2022 1.735 1.735 1.633 1.633 2,799 -0.15(-8.29%)
Nov 01, 2022 1.750 1.870 1.700 1.780 41,646 -0.01(-0.56%)
Oct 31, 2022 1.830 1.830 1.760 1.790 15,395 +0.01(+0.56%)
Oct 28, 2022 1.730 1.880 1.700 1.780 83,984 +0.13(+7.88%)
Oct 27, 2022 1.700 1.706 1.640 1.650 4,803 -0.05(-2.94%)
Oct 26, 2022 1.790 1.790 1.600 1.700 12,209 -0.01(-0.58%)
Oct 25, 2022 1.540 1.720 1.540 1.710 3,472 +0.09(+5.56%)
Oct 24, 2022 1.550 1.620 1.550 1.620 18,452 -0.01(-0.61%)
Oct 21, 2022 1.570 1.660 1.532 1.630 1,422 +0.10(+6.63%)
Oct 20, 2022 1.600 1.600 1.485 1.529 19,688 -0.09(-5.64%)
Oct 19, 2022 1.520 1.710 1.430 1.620 133,287 +0.19(+13.29%)
Oct 18, 2022 1.750 1.920 1.400 1.430 114,295 -0.29(-16.86%)
Oct 17, 2022 1.720 1.720 1.650 1.720 7,692 +0.06(+3.93%)
Oct 14, 2022 1.810 1.830 1.620 1.655 21,741 -0.12(-7.02%)
Oct 13, 2022 1.660 2.000 1.660 1.780 93,921 -0.05(-2.73%)
Oct 12, 2022 1.704 1.830 1.704 1.830 2,754 +0.12(+7.02%)
Oct 11, 2022 1.830 1.870 1.650 1.710 31,460 -0.12(-6.56%)
Oct 10, 2022 1.890 1.890 1.801 1.830 4,364 -0.07(-3.68%)
Oct 07, 2022 1.840 1.915 1.820 1.900 5,871 -0.07(-3.55%)
Oct 06, 2022 1.830 2.021 1.830 1.970 5,107 +0.12(+6.49%)
Oct 05, 2022 2.110 2.117 1.790 1.850 37,365 -0.20(-9.76%)
Oct 04, 2022 2.020 2.110 2.000 2.050 8,168 +0.06(+3.02%)
Oct 03, 2022 1.880 2.050 1.880 1.990 6,595 +0.12(+6.42%)
Sep 30, 2022 1.950 2.090 1.870 1.870 18,722 +0.05(+2.75%)
Sep 29, 2022 1.910 1.980 1.820 1.820 9,698 -0.17(-8.54%)
Sep 28, 2022 1.890 2.010 1.780 1.990 29,153 +0.16(+8.74%)
Sep 27, 2022 1.840 2.030 1.780 1.830 19,116 +0.03(+1.67%)
Sep 26, 2022 2.040 2.040 1.800 1.800 13,740 -0.17(-8.63%)
Sep 23, 2022 1.900 2.000 1.870 1.970 5,414 +0.05(+2.60%)
Sep 22, 2022 2.110 2.108 1.880 1.920 24,636 -0.08(-4.00%)
Sep 21, 2022 2.140 2.200 1.810 2.000 78,185 -0.20(-9.09%)
Sep 20, 2022 2.230 2.350 2.110 2.200 38,044 -0.08(-3.51%)
Sep 19, 2022 2.110 2.470 2.110 2.280 141,531 +0.23(+11.22%)
Sep 16, 2022 2.700 2.720 2.050 2.050 240,422 -0.73(-26.26%)
Sep 15, 2022 2.970 2.973 2.560 2.780 163,994 -0.22(-7.33%)
Sep 14, 2022 2.770 3.020 2.760 3.000 78,881 +0.15(+5.26%)
Sep 13, 2022 2.920 3.090 2.760 2.850 158,936 -0.27(-8.65%)
Sep 12, 2022 3.050 3.290 2.790 3.120 371,281 +0.15(+5.05%)
Sep 09, 2022 3.180 3.180 2.822 2.970 48,693 -0.12(-3.88%)
Sep 08, 2022 2.880 3.160 2.880 3.090 23,086 +0.13(+4.39%)
Sep 07, 2022 2.810 2.980 2.803 2.960 42,476 +0.16(+5.71%)
Sep 06, 2022 3.080 3.080 2.800 2.800 93,747 -0.21(-6.98%)
Sep 02, 2022 3.040 3.220 2.884 3.010 192,476 -0.32(-9.61%)
Sep 01, 2022 3.380 3.690 3.120 3.330 413,428 -0.39(-10.48%)
Aug 31, 2022 3.970 3.970 3.520 3.720 321,988 -0.13(-3.38%)
Aug 30, 2022 4.350 4.430 3.640 3.850 817,286 -0.41(-9.62%)
Aug 29, 2022 3.360 4.500 3.250 4.260 1,900,002 +1.08(+33.96%)
Aug 26, 2022 4.000 4.440 3.035 3.180 1,062,517 -0.43(-11.91%)
Aug 25, 2022 3.180 3.690 3.110 3.610 143,706 +0.67(+22.79%)
Aug 24, 2022 3.030 3.110 2.930 2.940 22,182 -0.16(-5.16%)
Aug 23, 2022 3.060 3.101 3.000 3.100 20,086 -0.00(-0.00%)
Aug 22, 2022 3.190 3.290 2.870 3.100 82,724 -0.10(-3.04%)
Aug 19, 2022 3.200 3.400 3.140 3.197 79,137 -0.00(-0.08%)
Aug 18, 2022 3.050 3.320 2.837 3.200 79,420 +0.20(+6.66%)
Aug 17, 2022 2.970 3.170 2.760 3.000 99,986 -0.05(-1.64%)
Aug 16, 2022 3.200 3.300 3.000 3.050 99,260 -0.08(-2.56%)
Aug 15, 2022 3.430 3.500 3.130 3.130 50,525 -0.07(-2.19%)
Aug 12, 2022 3.460 3.600 3.120 3.200 107,275 -0.36(-10.11%)
Aug 11, 2022 3.490 3.674 3.360 3.560 55,923 +0.11(+3.24%)
Aug 10, 2022 3.600 3.950 3.350 3.448 169,064 -0.24(-6.55%)
Aug 09, 2022 3.740 3.860 3.250 3.690 153,974 +0.05(+1.37%)
Aug 08, 2022 3.620 3.860 3.520 3.640 208,185 +0.12(+3.41%)
Aug 05, 2022 3.600 3.890 3.480 3.520 103,381 +0.05(+1.44%)
Aug 04, 2022 3.460 3.970 3.250 3.470 495,737 +0.24(+7.43%)
Aug 03, 2022 3.330 3.840 3.030 3.230 343,595 -0.04(-1.22%)
Aug 02, 2022 3.240 3.490 3.010 3.270 96,779 +0.19(+6.17%)
Aug 01, 2022 2.870 3.231 2.870 3.080 131,793 +0.08(+2.67%)
Jul 29, 2022 3.090 3.870 2.860 3.000 875,807 -0.04(-1.30%)
Jul 28, 2022 3.050 3.090 3.000 3.039 69,651 +0.12(+4.09%)
Jul 27, 2022 3.160 3.160 2.867 2.920 118,665 -0.14(-4.58%)
Jul 26, 2022 3.043 3.149 3.000 3.060 20,024 -0.07(-2.24%)
Jul 25, 2022 3.194 3.194 3.000 3.130 33,202 +0.11(+3.72%)
Jul 22, 2022 3.130 3.310 2.930 3.018 70,963 -0.21(-6.43%)
Jul 21, 2022 3.500 3.500 3.030 3.225 63,751 -0.21(-6.25%)
Jul 20, 2022 3.500 3.548 3.220 3.440 94,267 +0.11(+3.30%)
Jul 19, 2022 3.070 3.500 2.860 3.330 253,294 +0.33(+11.00%)
Jul 18, 2022 3.400 3.400 2.800 3.000 166,965 -0.25(-7.69%)
Jul 15, 2022 2.940 3.320 2.840 3.250 372,514 +0.40(+14.04%)
Jul 14, 2022 2.400 2.950 2.400 2.850 395,662 +0.24(+9.19%)
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.