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

Netcapital Inc. - warrants (NQ: NCPLW )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 17, 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, 2023 0.1721 0.1997 0.1433 0.1997 13,293 +0.00(+2.41%)
Jan 30, 2023 0.1827 0.1950 0.1827 0.1950 2,069 -0.01(-5.34%)
Jan 27, 2023 0.2190 0.2190 0.1621 0.2060 6,559 -0.01(-5.72%)
Jan 26, 2023 0.2500 0.2500 0.1615 0.2185 15,943 -0.02(-10.05%)
Jan 25, 2023 0.2030 0.2700 0.1600 0.2429 13,202 -0.02(-6.51%)
Jan 24, 2023 0.2598 0.2598 0.2598 0.2598 500 +0.03(+12.96%)
Jan 23, 2023 0.2300 0.2400 0.2030 0.2300 11,900 -0.06(-20.69%)
Jan 12, 2023 0.2900 0 +0.00(+0.00%)
Jan 11, 2023 0.2465 0.2900 0.2465 0.2900 501 -0.01(-3.30%)
Jan 10, 2023 0.3000 0.3000 0.2999 0.2999 400 +0.01(+3.41%)
Jan 09, 2023 0.2900 0.2900 0.2900 0.2900 252 +0.04(+16.05%)
Jan 06, 2023 0.2500 0.2500 0.2499 0.2499 1,682 -0.05(-16.14%)
Dec 30, 2022 0.2980 0 +0.04(+13.74%)
Dec 29, 2022 0.2440 0.2620 0.2440 0.2620 10,103 +0.03(+13.96%)
Dec 28, 2022 0.2800 0.2800 0.2078 0.2299 5,884 -0.03(-11.03%)
Dec 23, 2022 0.2584 0 +0.02(+7.67%)
Dec 21, 2022 0.2400 0 -0.02(-7.73%)
Dec 19, 2022 0.2601 120 -0.00(-0.04%)
Dec 15, 2022 0.2602 0 -0.02(-7.07%)
Dec 14, 2022 0.2650 0.2800 0.2650 0.2800 1,825 +0.00(+0.00%)
Dec 13, 2022 0.4654 0.5025 0.2700 0.2800 74,185 -0.09(-24.16%)
Dec 12, 2022 0.3200 0.4599 0.2903 0.3692 31,191 +0.08(+26.74%)
Dec 09, 2022 0.3300 0.3739 0.2820 0.2913 55,101 -0.01(-2.64%)
Dec 07, 2022 0.2992 48 -0.00(-0.30%)
Dec 06, 2022 0.2602 0.3001 0.2602 0.3001 4,437 -0.05(-13.69%)
Dec 05, 2022 0.2711 0.3640 0.2711 0.3477 312 +0.09(+33.17%)
Dec 02, 2022 0.2900 0.3000 0.2611 0.2611 2,700 -0.03(-9.02%)
Dec 01, 2022 0.2866 0.2870 0.2866 0.2870 200 +0.02(+7.89%)
Nov 30, 2022 0.2900 0.3194 0.2660 0.2660 6,050 -0.07(-21.76%)
Nov 29, 2022 0.3400 0.3692 0.3400 0.3400 1,311 -0.04(-10.05%)
Nov 28, 2022 0.3845 0.4199 0.3780 0.3780 790 -0.01(-2.75%)
Nov 25, 2022 0.3560 0.3887 0.3560 0.3887 600 +0.04(+11.15%)
Nov 23, 2022 0.3572 0.3572 0.3100 0.3497 3,313 +0.00(+0.72%)
Nov 22, 2022 0.4200 0.5560 0.2650 0.3472 79,135 -0.06(-13.93%)
Nov 21, 2022 0.4725 0.5125 0.3900 0.4034 17,087 +0.02(+5.19%)
Nov 18, 2022 0.3960 0.4151 0.3393 0.3835 15,219 -0.07(-14.80%)
Nov 17, 2022 0.4600 0.5396 0.4100 0.4501 15,506 +0.05(+12.52%)
Nov 16, 2022 0.5435 0.5435 0.3610 0.4000 12,510 -0.07(-14.09%)
Nov 15, 2022 0.3513 0.5025 0.3390 0.4656 25,623 +0.16(+54.17%)
Nov 14, 2022 0.3598 0.3796 0.3020 0.3020 3,146 -0.01(-3.67%)
Nov 09, 2022 0.3135 4 -0.01(-2.91%)
Nov 08, 2022 0.3580 0.3891 0.3160 0.3229 3,111 -0.02(-5.03%)
Nov 07, 2022 0.3500 0.3500 0.3400 0.3400 600 +0.02(+5.59%)
Nov 04, 2022 0.3813 0.4214 0.3220 0.3220 8,764 -0.10(-24.31%)
Nov 02, 2022 0.4254 0 +0.02(+6.08%)
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.