Skip to main content

Netcapital Inc. - Common Stock (NQ:NCPL)

6.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.770 7.550 5.740 6.860 1,098,329 +1.18(+20.77%)
Jun 27, 2025 4.650 5.740 4.430 5.680 903,716 +0.95(+20.08%)
Jun 26, 2025 4.900 4.940 4.300 4.730 398,757 -0.20(-4.06%)
Jun 25, 2025 4.050 5.060 3.900 4.930 618,124 +0.85(+20.83%)
Jun 24, 2025 4.210 4.381 4.060 4.080 295,470 -0.17(-4.00%)
Jun 23, 2025 4.270 4.578 3.820 4.250 555,785 +0.12(+2.91%)
Jun 20, 2025 4.030 5.750 4.010 4.130 2,029,178 +0.26(+6.72%)
Jun 18, 2025 3.290 3.980 3.290 3.870 260,278 +0.63(+19.44%)
Jun 17, 2025 3.600 3.682 3.119 3.240 299,437 -0.39(-10.74%)
Jun 16, 2025 2.670 3.940 2.589 3.630 1,275,784 +0.97(+36.47%)
Jun 13, 2025 2.500 2.775 2.500 2.660 319,600 +0.19(+7.69%)
Jun 12, 2025 2.830 3.100 2.390 2.470 1,063,889 -0.35(-12.42%)
Jun 11, 2025 2.840 2.876 2.700 2.820 100,955 +0.02(+0.55%)
Jun 10, 2025 3.200 3.200 2.700 2.805 404,862 -0.42(-13.16%)
Jun 09, 2025 2.770 3.400 2.562 3.230 1,447,039 +0.55(+20.52%)
Jun 06, 2025 2.510 2.800 2.460 2.680 267,956 +0.20(+8.06%)
Jun 05, 2025 2.410 2.539 2.410 2.480 81,814 +0.06(+2.48%)
Jun 04, 2025 2.510 2.561 2.130 2.420 300,613 -0.08(-3.04%)
Jun 03, 2025 2.670 2.737 2.480 2.496 122,890 -0.20(-7.56%)
Jun 02, 2025 2.610 2.850 2.360 2.700 274,607 +0.03(+1.12%)
May 30, 2025 2.030 2.789 2.030 2.670 1,551,837 +0.65(+32.18%)
May 29, 2025 2.060 2.060 1.950 2.020 82,191 -0.02(-0.98%)
May 28, 2025 2.050 2.070 1.920 2.040 193,347 -0.00(-0.24%)
May 27, 2025 1.910 2.190 1.900 2.045 354,436 +0.15(+7.63%)
May 23, 2025 1.940 1.991 1.860 1.900 35,070 +0.00(+0.00%)
May 22, 2025 2.000 2.000 1.860 1.900 60,649 +0.00(+0.00%)
May 21, 2025 2.030 2.100 1.860 1.900 112,001 -0.18(-8.65%)
May 20, 2025 2.050 2.080 2.050 2.080 14,930 +0.04(+1.96%)
May 19, 2025 2.000 2.080 2.000 2.040 12,849 +0.02(+0.99%)
May 16, 2025 2.000 2.099 1.960 2.020 47,501 -0.01(-0.30%)
May 15, 2025 2.010 2.040 1.900 2.026 39,008 -0.01(-0.69%)
May 14, 2025 1.920 2.040 1.880 2.040 94,023 +0.15(+7.94%)
May 13, 2025 1.950 1.950 1.880 1.890 39,491 -0.08(-4.06%)
May 12, 2025 1.960 1.970 1.900 1.970 18,286 +0.05(+2.60%)
May 09, 2025 1.860 1.950 1.860 1.920 43,798 +0.07(+3.78%)
May 08, 2025 1.810 1.850 1.750 1.850 64,664 +0.00(+0.00%)
May 07, 2025 1.820 1.850 1.760 1.850 54,823 +0.04(+2.21%)
May 06, 2025 1.900 1.950 1.790 1.810 169,873 -0.20(-9.95%)
May 05, 2025 2.060 2.070 2.000 2.010 72,879 -0.11(-4.99%)
May 02, 2025 2.014 2.150 1.980 2.115 46,171 +0.08(+3.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.