Skip to main content

Netcapital Inc (NQ: NCPL )

0.0984 +0.0056 (+6.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.0945 0.0990 0.0877 0.0984 6,101,759 +0.01(+6.03%)
Jun 17, 2024 0.0990 0.1067 0.0921 0.0928 5,400,337 -0.01(-6.26%)
Jun 14, 2024 0.1070 0.1079 0.0940 0.0990 3,824,436 -0.01(-9.09%)
Jun 13, 2024 0.1077 0.1128 0.1021 0.1089 2,898,776 -0.01(-4.89%)
Jun 12, 2024 0.1100 0.1180 0.1076 0.1145 5,371,678 -0.00(-2.64%)
Jun 11, 2024 0.1121 0.1199 0.1075 0.1176 11,298,421 +0.01(+7.10%)
Jun 10, 2024 0.1080 0.1150 0.1051 0.1098 9,675,327 +0.01(+5.17%)
Jun 07, 2024 0.1042 0.1075 0.0978 0.1044 4,883,844 +0.00(+0.19%)
Jun 06, 2024 0.1064 0.1129 0.1011 0.1042 9,352,054 +0.00(+4.20%)
Jun 05, 2024 0.1090 0.1200 0.0984 0.1000 12,833,563 -0.01(-8.26%)
Jun 04, 2024 0.1263 0.1289 0.1050 0.1090 7,088,446 -0.02(-14.78%)
Jun 03, 2024 0.1250 0.1330 0.1220 0.1279 5,762,762 -0.00(-1.24%)
May 31, 2024 0.1300 0.1332 0.1261 0.1295 3,990,678 -0.00(-1.15%)
May 30, 2024 0.1277 0.1429 0.1212 0.1310 10,090,736 +0.01(+4.63%)
May 29, 2024 0.1354 0.1400 0.1220 0.1252 9,891,240 -0.02(-13.12%)
May 28, 2024 0.1588 0.1588 0.1350 0.1441 16,128,757 -0.05(-25.14%)
May 24, 2024 0.3077 0.3264 0.1900 0.1925 191,353,472 +0.02(+10.13%)
May 23, 2024 0.1801 0.2296 0.1600 0.1748 55,907,852 +0.02(+15.00%)
May 22, 2024 0.1476 0.1665 0.1476 0.1520 2,925,169 +0.00(+1.95%)
May 21, 2024 0.1570 0.1650 0.1450 0.1491 2,067,912 -0.02(-11.72%)
May 20, 2024 0.1436 0.1696 0.1352 0.1689 6,120,003 +0.04(+28.44%)
May 17, 2024 0.1797 0.1797 0.1314 0.1315 10,660,589 -0.05(-28.92%)
May 16, 2024 0.1300 0.1950 0.1244 0.1850 24,374,534 +0.06(+44.64%)
May 15, 2024 0.1330 0.1330 0.1210 0.1279 377,055 -0.00(-2.81%)
May 14, 2024 0.1250 0.1321 0.1250 0.1316 119,031 +0.00(+3.13%)
May 13, 2024 0.1310 0.1313 0.1266 0.1276 384,657 +0.00(+1.84%)
May 10, 2024 0.1280 0.1280 0.1252 0.1253 137,208 -0.00(-0.87%)
May 09, 2024 0.1266 0.1284 0.1250 0.1264 177,785 +0.00(+0.16%)
May 08, 2024 0.1230 0.1294 0.1226 0.1262 329,625 +0.00(+3.53%)
May 07, 2024 0.1250 0.1309 0.1205 0.1219 392,119 -0.00(-1.61%)
May 06, 2024 0.1203 0.1270 0.1203 0.1239 323,196 -0.00(-0.08%)
May 03, 2024 0.1260 0.1297 0.1225 0.1240 424,571 -0.00(-1.43%)
May 02, 2024 0.1295 0.1301 0.1220 0.1258 408,439 -0.00(-3.68%)
May 01, 2024 0.1356 0.1389 0.1270 0.1306 164,151 -0.00(-1.58%)
Apr 30, 2024 0.1390 0.1390 0.1302 0.1327 261,996 -0.00(-2.43%)
Apr 29, 2024 0.1310 0.1370 0.1300 0.1360 371,886 +0.01(+4.62%)
Apr 26, 2024 0.1377 0.1377 0.1260 0.1300 1,020,645 -0.00(-0.54%)
Apr 25, 2024 0.1430 0.1469 0.1270 0.1307 2,933,527 -0.01(-9.86%)
Apr 24, 2024 0.1295 0.1466 0.1120 0.1450 912,967 +0.01(+11.37%)
Apr 23, 2024 0.1274 0.1370 0.1274 0.1302 114,178 +0.00(+1.72%)
Apr 22, 2024 0.1271 0.1341 0.1271 0.1280 185,435 -0.00(-2.29%)
Apr 19, 2024 0.1220 0.1380 0.1214 0.1310 428,323 +0.00(+3.56%)
Apr 18, 2024 0.1286 0.1286 0.1216 0.1265 94,792 -0.00(-1.33%)
Apr 17, 2024 0.1250 0.1285 0.1214 0.1282 139,130 +0.00(+2.40%)
Apr 16, 2024 0.1280 0.1309 0.1207 0.1252 175,918 -0.00(-3.69%)
Apr 15, 2024 0.1250 0.1371 0.1228 0.1300 760,941 +0.01(+4.17%)
Apr 12, 2024 0.1209 0.1253 0.1186 0.1248 261,163 +0.00(+4.09%)
Apr 11, 2024 0.1210 0.1236 0.1150 0.1199 359,973 -0.00(-1.64%)
Apr 10, 2024 0.1200 0.1266 0.1200 0.1219 248,639 -0.01(-4.62%)
Apr 09, 2024 0.1200 0.1420 0.1160 0.1278 2,308,654 +0.01(+7.12%)
Apr 08, 2024 0.1250 0.1270 0.1160 0.1193 329,734 -0.00(-0.58%)
Apr 05, 2024 0.1240 0.1309 0.1161 0.1200 434,623 -0.01(-6.47%)
Apr 04, 2024 0.1240 0.1323 0.1231 0.1283 201,571 +0.00(+2.64%)
Apr 03, 2024 0.1325 0.1370 0.1228 0.1250 549,617 -0.01(-8.76%)
Apr 02, 2024 0.1399 0.1399 0.1310 0.1370 182,542 -0.00(-2.14%)
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.