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

Netcapital Inc (NQ: NCPL )

0.1235 -0.0030 (-2.37%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 19, 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 (%)
Aug 31, 2023 0.5200 0.5198 0.5000 0.5000 29,786 -0.01(-2.00%)
Aug 30, 2023 0.5100 0.5198 0.5002 0.5102 41,050 -0.00(-0.16%)
Aug 29, 2023 0.5150 0.5200 0.5000 0.5110 118,104 -0.01(-1.69%)
Aug 28, 2023 0.5150 0.5237 0.5008 0.5198 68,799 +0.01(+2.73%)
Aug 25, 2023 0.5100 0.5198 0.5000 0.5060 81,878 -0.02(-4.60%)
Aug 24, 2023 0.5119 0.5415 0.5000 0.5304 170,935 -0.01(-1.04%)
Aug 23, 2023 0.5738 0.5800 0.5050 0.5360 261,189 -0.03(-5.55%)
Aug 22, 2023 0.6300 0.6300 0.5501 0.5675 285,112 -0.06(-10.15%)
Aug 21, 2023 0.6300 0.6482 0.6111 0.6316 42,311 +0.00(+0.57%)
Aug 18, 2023 0.6201 0.6390 0.6111 0.6280 50,338 -0.00(-0.32%)
Aug 17, 2023 0.6400 0.6480 0.6200 0.6300 37,445 +0.01(+1.60%)
Aug 16, 2023 0.6400 0.6483 0.6150 0.6201 119,526 -0.02(-3.11%)
Aug 15, 2023 0.6400 0.6497 0.6320 0.6400 50,100 -0.00(-0.16%)
Aug 14, 2023 0.6481 0.6600 0.6400 0.6410 31,189 -0.01(-1.10%)
Aug 11, 2023 0.6400 0.6550 0.6400 0.6481 36,439 +0.00(+0.62%)
Aug 10, 2023 0.6601 0.6637 0.6400 0.6441 107,825 -0.01(-0.91%)
Aug 09, 2023 0.6600 0.6700 0.6500 0.6500 85,930 -0.03(-3.70%)
Aug 08, 2023 0.6800 0.6800 0.6503 0.6750 50,353 +0.01(+2.12%)
Aug 07, 2023 0.6800 0.6800 0.6500 0.6610 126,111 -0.01(-1.34%)
Aug 04, 2023 0.6800 0.6867 0.6602 0.6700 70,995 +0.00(+0.15%)
Aug 03, 2023 0.6893 0.6898 0.6679 0.6690 106,855 -0.01(-0.82%)
Aug 02, 2023 0.6940 0.6950 0.6710 0.6745 79,862 -0.03(-3.60%)
Aug 01, 2023 0.6880 0.6997 0.6500 0.6997 254,767 +0.02(+2.90%)
Jul 31, 2023 0.6690 0.7150 0.6600 0.6800 314,627 -0.01(-0.73%)
Jul 28, 2023 0.6900 0.6900 0.6475 0.6850 360,591 -0.00(-0.57%)
Jul 27, 2023 0.7128 0.7128 0.6500 0.6889 738,111 +0.02(+2.36%)
Jul 26, 2023 0.6500 0.6954 0.6402 0.6730 793,796 +0.02(+3.38%)
Jul 25, 2023 0.7000 0.7000 0.6500 0.6510 243,203 -0.02(-3.54%)
Jul 24, 2023 0.7041 0.7041 0.6500 0.6749 213,026 +0.01(+1.50%)
Jul 21, 2023 0.6800 0.6898 0.6401 0.6649 395,388 -0.02(-2.22%)
Jul 20, 2023 0.6751 0.7400 0.6650 0.6800 1,470,787 -0.49(-41.88%)
Jul 19, 2023 1.160 1.170 1.140 1.170 185,149 +0.02(+1.74%)
Jul 18, 2023 1.130 1.170 1.120 1.150 28,755 +0.02(+1.77%)
Jul 17, 2023 1.150 1.160 1.100 1.130 20,859 -0.02(-1.74%)
Jul 14, 2023 1.180 1.180 1.150 1.150 14,823 -0.03(-2.54%)
Jul 13, 2023 1.130 1.190 1.120 1.180 30,930 +0.08(+7.27%)
Jul 12, 2023 1.120 1.130 1.060 1.100 74,824 +0.00(+0.00%)
Jul 11, 2023 1.148 1.150 1.080 1.100 34,583 +0.02(+1.85%)
Jul 10, 2023 1.130 1.130 1.080 1.080 46,398 +0.00(+0.00%)
Jul 07, 2023 1.030 1.130 1.020 1.080 69,661 -0.01(-0.92%)
Jul 06, 2023 1.130 1.130 1.070 1.090 53,064 -0.03(-2.68%)
Jul 05, 2023 1.140 1.140 1.100 1.120 31,695 -0.01(-0.89%)
Jul 03, 2023 1.110 1.136 1.100 1.130 31,588 +0.02(+1.99%)
Jun 30, 2023 1.120 1.120 1.070 1.108 71,801 -0.01(-1.07%)
Jun 29, 2023 1.150 1.220 1.100 1.120 109,746 -0.11(-8.94%)
Jun 28, 2023 1.190 1.280 1.130 1.230 120,771 +0.03(+2.50%)
Jun 27, 2023 1.220 1.320 1.170 1.200 111,290 -0.05(-4.00%)
Jun 26, 2023 1.340 1.340 1.220 1.250 72,123 -0.09(-6.72%)
Jun 23, 2023 1.440 1.440 1.320 1.340 135,922 -0.06(-4.29%)
Jun 22, 2023 1.460 1.460 1.260 1.400 334,326 +0.03(+2.19%)
Jun 21, 2023 1.480 1.500 1.364 1.370 448,235 +0.05(+3.79%)
Jun 20, 2023 1.380 1.410 1.310 1.320 56,023 -0.05(-3.65%)
Jun 16, 2023 1.400 1.430 1.340 1.370 30,426 -0.03(-2.14%)
Jun 15, 2023 1.360 1.410 1.350 1.400 19,545 +0.04(+2.94%)
Jun 14, 2023 1.380 1.410 1.340 1.360 45,287 -0.02(-1.45%)
Jun 13, 2023 1.350 1.400 1.340 1.380 82,995 +0.03(+2.22%)
Jun 12, 2023 1.370 1.382 1.310 1.350 58,355 -0.02(-1.46%)
Jun 09, 2023 1.390 1.430 1.360 1.370 38,585 -0.03(-2.49%)
Jun 08, 2023 1.400 1.440 1.370 1.405 42,579 -0.03(-2.43%)
Jun 07, 2023 1.400 1.457 1.370 1.440 49,021 +0.04(+2.86%)
Jun 06, 2023 1.370 1.450 1.360 1.400 42,515 -0.02(-1.41%)
Jun 05, 2023 1.440 1.440 1.330 1.420 69,202 -0.03(-2.07%)
Jun 02, 2023 1.500 1.504 1.420 1.450 48,712 -0.05(-3.33%)
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.