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

Netcapital Inc (NQ: NCPL )

0.1380 +0.0115 (+9.09%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 19, 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%)
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.