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

Netcapital Inc (NQ: NCPL )

0.1302 +0.0022 (+1.72%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 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, 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%)
Nov 01, 2023 0.4000 0.4000 0.3620 0.3819 90,516 -0.02(-5.09%)
Oct 31, 2023 0.3900 0.4098 0.3858 0.4024 48,616 +0.00(+0.85%)
Oct 30, 2023 0.4150 0.4275 0.3850 0.3990 44,476 -0.04(-9.32%)
Oct 27, 2023 0.4100 0.4431 0.3739 0.4400 105,447 +0.02(+4.71%)
Oct 26, 2023 0.4500 0.4500 0.4001 0.4202 138,969 -0.03(-6.46%)
Oct 25, 2023 0.5100 0.5150 0.4200 0.4492 368,013 -0.07(-14.13%)
Oct 24, 2023 0.4700 0.6799 0.4501 0.5231 2,175,779 +0.06(+13.47%)
Oct 23, 2023 0.4500 0.5100 0.4060 0.4610 259,019 -0.06(-11.85%)
Oct 20, 2023 0.4097 0.5290 0.3950 0.5230 844,934 +0.12(+29.94%)
Oct 19, 2023 0.3943 0.4099 0.3850 0.4025 65,582 +0.01(+2.05%)
Oct 18, 2023 0.3903 0.4198 0.3868 0.3944 116,783 +0.00(+1.08%)
Oct 17, 2023 0.4000 0.4098 0.3901 0.3902 17,893 -0.01(-2.45%)
Oct 16, 2023 0.3999 0.4084 0.3802 0.4000 43,098 +0.01(+2.56%)
Oct 13, 2023 0.3697 0.4036 0.3697 0.3900 64,684 +0.03(+6.85%)
Oct 12, 2023 0.3337 0.3650 0.3337 0.3650 73,443 +0.02(+7.04%)
Oct 11, 2023 0.3510 0.3510 0.3403 0.3410 32,103 -0.01(-2.85%)
Oct 10, 2023 0.3703 0.3767 0.3503 0.3510 57,274 -0.02(-6.38%)
Oct 09, 2023 0.3757 0.3898 0.3617 0.3749 33,669 -0.00(-0.29%)
Oct 06, 2023 0.3616 0.4300 0.3616 0.3760 328,321 -0.00(-1.29%)
Oct 05, 2023 0.3798 0.3898 0.3700 0.3809 23,985 -0.00(-0.29%)
Oct 04, 2023 0.3533 0.3895 0.3533 0.3820 36,888 +0.02(+4.89%)
Oct 03, 2023 0.4000 0.3958 0.3386 0.3642 180,522 -0.04(-10.74%)
Oct 02, 2023 0.4102 0.4102 0.3607 0.4080 135,708 -0.00(-0.49%)
Sep 29, 2023 0.4180 0.4244 0.4010 0.4100 89,373 +0.01(+2.24%)
Sep 28, 2023 0.4101 0.4195 0.4004 0.4010 53,677 -0.00(-1.04%)
Sep 27, 2023 0.4200 0.4198 0.4050 0.4052 30,353 -0.00(-0.69%)
Sep 26, 2023 0.4000 0.4180 0.4004 0.4080 47,473 +0.00(+1.24%)
Sep 25, 2023 0.4155 0.4170 0.4030 0.4030 44,251 -0.01(-3.01%)
Sep 22, 2023 0.4210 0.4247 0.4102 0.4155 42,537 -0.01(-2.21%)
Sep 21, 2023 0.4483 0.4483 0.4151 0.4249 183,379 -0.03(-5.79%)
Sep 20, 2023 0.4523 0.4568 0.4500 0.4510 19,381 -0.01(-1.87%)
Sep 19, 2023 0.4800 0.4800 0.4441 0.4596 42,934 -0.01(-2.17%)
Sep 18, 2023 0.4719 0.4857 0.4400 0.4698 49,432 -0.02(-3.43%)
Sep 15, 2023 0.4800 0.5050 0.4216 0.4865 492,892 -0.04(-8.21%)
Sep 14, 2023 0.4979 0.5440 0.4870 0.5300 316,456 +0.04(+8.38%)
Sep 13, 2023 0.4800 0.4988 0.4800 0.4890 26,818 +0.00(+0.04%)
Sep 12, 2023 0.4895 0.4902 0.4697 0.4888 43,212 -0.01(-2.00%)
Sep 11, 2023 0.5000 0.5058 0.4600 0.4988 71,841 +0.01(+1.59%)
Sep 08, 2023 0.4824 0.4996 0.4824 0.4910 37,274 -0.00(-0.26%)
Sep 07, 2023 0.4900 0.5052 0.4606 0.4923 55,000 +0.00(+0.04%)
Sep 06, 2023 0.4996 0.5000 0.4830 0.4921 21,088 -0.01(-1.50%)
Sep 05, 2023 0.5190 0.5193 0.4820 0.4996 138,416 -0.02(-3.92%)
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.