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

Netcapital Inc (NQ: NCPL )

0.1300 -0.0007 (-0.54%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.1720 0.1845 0.1720 0.1770 126,086 +0.00(+2.31%)
Jan 30, 2024 0.1810 0.1831 0.1720 0.1730 118,230 -0.01(-3.62%)
Jan 29, 2024 0.1790 0.1869 0.1700 0.1795 295,714 -0.00(-0.83%)
Jan 26, 2024 0.1700 0.1829 0.1660 0.1810 138,490 +0.01(+5.17%)
Jan 25, 2024 0.1878 0.1878 0.1626 0.1721 511,980 -0.01(-5.96%)
Jan 24, 2024 0.1900 0.1960 0.1606 0.1830 652,222 -0.01(-3.89%)
Jan 23, 2024 0.1945 0.1978 0.1862 0.1904 206,813 -0.00(-2.11%)
Jan 22, 2024 0.1972 0.2030 0.1900 0.1945 390,849 -0.00(-1.77%)
Jan 19, 2024 0.2010 0.2020 0.1920 0.1980 80,478 -0.00(-1.35%)
Jan 18, 2024 0.1984 0.2010 0.1950 0.2007 57,268 +0.01(+3.13%)
Jan 17, 2024 0.2000 0.2000 0.1910 0.1946 130,206 -0.01(-3.66%)
Jan 16, 2024 0.2075 0.2075 0.1970 0.2020 183,318 -0.00(-1.22%)
Jan 12, 2024 0.2011 0.2084 0.2000 0.2045 131,645 +0.00(+0.49%)
Jan 11, 2024 0.2086 0.2090 0.2000 0.2035 265,731 -0.00(-0.73%)
Jan 10, 2024 0.2100 0.2121 0.2010 0.2050 289,184 +0.00(+0.99%)
Jan 09, 2024 0.2045 0.2140 0.2030 0.2030 424,855 -0.01(-4.25%)
Jan 08, 2024 0.2100 0.2197 0.2045 0.2120 481,609 +0.01(+3.41%)
Jan 05, 2024 0.2100 0.2221 0.2050 0.2050 302,780 -0.01(-5.00%)
Jan 04, 2024 0.2260 0.2300 0.1950 0.2158 996,406 -0.01(-5.31%)
Jan 03, 2024 0.2168 0.2295 0.2030 0.2279 709,881 +0.01(+4.54%)
Jan 02, 2024 0.2119 0.2200 0.2060 0.2180 715,056 +0.01(+2.73%)
Dec 29, 2023 0.2166 0.2200 0.2019 0.2122 773,202 -0.00(-0.09%)
Dec 28, 2023 0.2011 0.2179 0.1995 0.2124 1,091,449 +0.00(+2.12%)
Dec 27, 2023 0.2155 0.2200 0.2000 0.2080 1,272,989 -0.01(-3.26%)
Dec 26, 2023 0.2062 0.2190 0.1900 0.2150 1,159,692 +0.02(+11.28%)
Dec 22, 2023 0.2040 0.2345 0.1900 0.1932 4,466,027 -0.14(-41.49%)
Dec 21, 2023 0.3538 0.3538 0.3300 0.3302 728,575 -0.04(-10.76%)
Dec 20, 2023 0.3901 0.4099 0.3700 0.3700 211,189 -0.04(-9.65%)
Dec 19, 2023 0.4309 0.4890 0.3758 0.4095 1,003,926 -0.02(-4.43%)
Dec 18, 2023 0.3800 0.4300 0.3500 0.4285 1,051,084 +0.08(+21.22%)
Dec 15, 2023 0.4500 0.4500 0.3273 0.3535 7,493,882 -0.00(-0.42%)
Dec 14, 2023 0.3350 0.3599 0.3320 0.3550 3,776,936 +0.02(+4.47%)
Dec 13, 2023 0.3336 0.3505 0.3074 0.3398 84,562 +0.00(+0.80%)
Dec 12, 2023 0.3500 0.3500 0.3371 0.3371 80,919 -0.02(-5.84%)
Dec 11, 2023 0.3697 0.3697 0.3500 0.3580 48,603 +0.01(+1.68%)
Dec 08, 2023 0.3475 0.3577 0.3400 0.3521 42,903 +0.01(+4.26%)
Dec 07, 2023 0.3094 0.3377 0.3094 0.3377 26,397 +0.02(+6.13%)
Dec 06, 2023 0.3100 0.3400 0.3000 0.3182 115,182 +0.00(+1.37%)
Dec 05, 2023 0.3569 0.3946 0.2979 0.3139 112,650 -0.04(-10.37%)
Dec 04, 2023 0.3505 0.3670 0.3302 0.3502 92,404 -0.00(-0.23%)
Dec 01, 2023 0.3400 0.4190 0.3151 0.3510 334,088 +0.03(+9.72%)
Nov 30, 2023 0.3381 0.3495 0.2983 0.3199 144,003 -0.01(-3.35%)
Nov 29, 2023 0.3329 0.3498 0.3211 0.3310 20,397 +0.00(+0.30%)
Nov 28, 2023 0.3400 0.3400 0.3229 0.3300 57,438 +0.00(+0.00%)
Nov 27, 2023 0.3250 0.3398 0.3170 0.3300 44,925 +0.01(+1.54%)
Nov 24, 2023 0.3047 0.3300 0.3047 0.3250 22,742 -0.00(-1.49%)
Nov 22, 2023 0.3101 0.3500 0.3101 0.3299 67,473 +0.02(+7.46%)
Nov 21, 2023 0.3204 0.3204 0.3055 0.3070 58,865 -0.02(-6.69%)
Nov 20, 2023 0.2600 0.3498 0.2581 0.3290 221,656 +0.06(+24.39%)
Nov 17, 2023 0.2902 0.2970 0.2503 0.2645 138,136 -0.02(-8.16%)
Nov 16, 2023 0.3500 0.4200 0.2490 0.2880 1,246,352 -0.06(-17.76%)
Nov 15, 2023 0.3648 0.3700 0.3502 0.3502 39,502 -0.01(-2.72%)
Nov 14, 2023 0.3500 0.3600 0.3400 0.3600 18,571 -0.00(-0.55%)
Nov 13, 2023 0.3598 0.3698 0.3420 0.3620 15,072 -0.00(-0.30%)
Nov 10, 2023 0.3697 0.3698 0.3510 0.3631 40,229 -0.00(-0.66%)
Nov 09, 2023 0.3720 0.3744 0.3510 0.3655 15,560 -0.01(-1.75%)
Nov 08, 2023 0.3610 0.3848 0.3610 0.3720 65,521 +0.02(+5.98%)
Nov 07, 2023 0.3798 0.3798 0.3500 0.3510 45,967 -0.02(-5.14%)
Nov 06, 2023 0.3804 0.3890 0.3700 0.3700 26,758 -0.02(-4.07%)
Nov 03, 2023 0.3900 0.4050 0.3830 0.3857 140,872 -0.01(-3.55%)
Nov 02, 2023 0.3860 0.4050 0.3651 0.3999 101,041 +0.02(+4.71%)
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.