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

Netcapital Inc (NQ: NCPL )

0.1240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.