Skip to main content

Netcapital Inc (NQ: NCPL )

1.720 -0.340 (-16.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 70.00 73.53 66.81 69.55 479 +0.88(+1.27%)
Mar 30, 2023 70.70 70.70 68.60 68.67 318 -1.33(-1.90%)
Mar 29, 2023 72.80 72.80 69.30 70.00 505 -2.80(-3.85%)
Mar 28, 2023 72.80 72.80 72.10 72.80 190 -0.70(-0.95%)
Mar 27, 2023 70.98 74.89 70.00 73.50 116 +0.70(+0.96%)
Mar 24, 2023 72.10 72.80 69.30 72.80 406 -0.70(-0.95%)
Mar 23, 2023 77.00 77.14 70.70 73.50 767 -1.97(-2.61%)
Mar 22, 2023 76.79 77.70 70.70 75.47 675 +0.57(+0.76%)
Mar 21, 2023 79.80 79.80 73.50 74.90 191 -2.10(-2.73%)
Mar 20, 2023 77.70 79.80 75.60 77.00 622 -2.10(-2.65%)
Mar 17, 2023 84.00 88.20 72.10 79.10 1,666 +0.70(+0.89%)
Mar 16, 2023 80.50 84.00 75.60 78.40 948 +0.70(+0.90%)
Mar 15, 2023 77.70 86.10 77.00 77.70 424 -2.10(-2.63%)
Mar 14, 2023 78.40 89.60 74.20 79.80 844 +4.83(+6.44%)
Mar 13, 2023 81.20 81.20 74.90 74.97 77 -2.03(-2.64%)
Mar 10, 2023 83.30 86.10 75.60 77.00 576 -4.90(-5.98%)
Mar 09, 2023 88.90 88.90 80.50 81.90 532 -3.50(-4.10%)
Mar 08, 2023 80.53 85.40 80.53 85.40 74 -1.40(-1.61%)
Mar 07, 2023 79.80 86.80 78.40 86.80 196 +4.20(+5.08%)
Mar 06, 2023 81.20 87.50 81.20 82.60 408 -0.35(-0.42%)
Mar 03, 2023 83.30 84.70 81.20 82.95 225 -1.05(-1.25%)
Mar 02, 2023 79.10 84.69 79.09 84.00 571 +3.50(+4.35%)
Mar 01, 2023 79.80 83.30 79.80 80.50 141 +1.40(+1.77%)
Feb 28, 2023 79.10 82.60 78.40 79.10 292 -4.40(-5.26%)
Feb 27, 2023 80.51 84.69 72.10 83.50 553 +1.25(+1.51%)
Feb 24, 2023 86.80 86.80 79.84 82.25 342 -7.35(-8.20%)
Feb 23, 2023 80.50 91.00 77.00 89.60 595 +3.50(+4.07%)
Feb 22, 2023 78.40 86.80 78.40 86.10 321 +5.60(+6.96%)
Feb 21, 2023 85.40 87.50 77.70 80.50 1,170 -7.70(-8.73%)
Feb 17, 2023 88.20 91.00 84.00 88.20 529 -2.10(-2.33%)
Feb 16, 2023 92.40 93.80 88.90 90.30 218 -2.80(-3.01%)
Feb 15, 2023 88.20 93.10 88.20 93.10 250 +5.60(+6.40%)
Feb 14, 2023 96.60 98.70 84.35 87.50 1,012 -7.70(-8.09%)
Feb 13, 2023 100.80 100.80 91.70 95.20 612 -4.20(-4.23%)
Feb 10, 2023 95.20 100.10 92.50 99.40 256 +4.20(+4.41%)
Feb 09, 2023 100.10 104.30 92.40 95.20 1,398 -5.60(-5.56%)
Feb 08, 2023 100.10 101.50 95.20 100.80 604 +2.10(+2.13%)
Feb 07, 2023 98.00 100.79 97.55 98.70 137 -2.10(-2.08%)
Feb 06, 2023 93.10 101.50 91.00 100.80 1,128 +7.70(+8.27%)
Feb 03, 2023 93.80 95.54 93.10 93.10 525 +1.40(+1.53%)
Feb 02, 2023 92.40 94.51 88.90 91.70 632 +0.00(+0.00%)
Feb 01, 2023 93.10 94.50 88.20 91.70 598 -1.40(-1.50%)
Jan 31, 2023 90.30 93.10 89.60 93.10 253 +5.60(+6.40%)
Jan 30, 2023 91.70 97.30 86.80 87.50 1,015 -7.56(-7.95%)
Jan 27, 2023 91.78 95.20 91.70 95.06 180 +0.56(+0.59%)
Jan 26, 2023 92.40 94.50 91.00 94.50 429 +2.80(+3.05%)
Jan 25, 2023 89.60 95.19 88.90 91.70 395 +0.70(+0.77%)
Jan 24, 2023 92.40 93.10 87.50 91.00 509 -1.40(-1.52%)
Jan 23, 2023 92.40 95.90 91.00 92.40 822 +0.00(+0.00%)
Jan 20, 2023 95.20 101.50 88.91 92.40 639 -4.20(-4.35%)
Jan 19, 2023 104.30 104.30 88.20 96.60 526 -2.80(-2.82%)
Jan 18, 2023 91.00 104.30 89.60 99.40 2,157 +9.80(+10.94%)
Jan 17, 2023 95.20 95.20 87.50 89.60 612 +2.10(+2.40%)
Jan 13, 2023 91.70 99.40 85.40 87.50 965 -7.70(-8.09%)
Jan 12, 2023 95.90 98.70 93.80 95.20 509 -2.80(-2.86%)
Jan 11, 2023 98.70 103.60 92.40 98.00 515 -2.80(-2.78%)
Jan 10, 2023 105.70 105.70 95.90 100.80 749 -4.90(-4.64%)
Jan 09, 2023 98.00 115.50 98.00 105.70 3,407 +11.90(+12.69%)
Jan 06, 2023 86.10 96.60 79.10 93.80 1,470 +7.70(+8.94%)
Jan 05, 2023 90.30 94.50 84.87 86.10 1,416 -11.20(-11.51%)
Jan 04, 2023 98.00 102.13 93.80 97.30 1,429 -2.80(-2.80%)
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.