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

Netcapital Inc (NQ: NCPL )

3.170 -0.030 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 30, 2024 3.250 3.460 3.170 3.170 14,502 -0.03(-0.94%)
Aug 29, 2024 3.150 3.300 3.150 3.200 27,826 +0.08(+2.56%)
Aug 28, 2024 3.290 3.360 3.100 3.120 41,004 -0.26(-7.69%)
Aug 27, 2024 3.410 3.500 3.280 3.380 23,186 -0.08(-2.31%)
Aug 26, 2024 3.470 3.630 3.330 3.460 38,425 -0.06(-1.70%)
Aug 23, 2024 3.280 3.670 3.280 3.520 46,994 +0.21(+6.34%)
Aug 22, 2024 3.260 3.400 3.120 3.310 54,839 -0.08(-2.36%)
Aug 21, 2024 3.560 3.681 3.211 3.390 203,229 -0.34(-9.12%)
Aug 20, 2024 3.490 3.870 3.080 3.730 326,972 +0.08(+2.19%)
Aug 19, 2024 3.720 4.300 3.550 3.650 118,045 +0.00(+0.00%)
Aug 16, 2024 3.710 3.900 3.600 3.650 135,892 -0.40(-9.88%)
Aug 15, 2024 3.740 5.240 3.740 4.050 461,346 +0.35(+9.46%)
Aug 14, 2024 3.430 3.820 3.330 3.700 61,005 +0.04(+1.09%)
Aug 13, 2024 3.600 3.680 3.430 3.660 18,949 +0.14(+3.98%)
Aug 12, 2024 3.170 3.740 3.170 3.520 69,639 +0.29(+8.98%)
Aug 09, 2024 3.300 3.340 3.120 3.230 22,313 -0.08(-2.42%)
Aug 08, 2024 3.030 3.660 2.910 3.310 109,032 +0.28(+9.24%)
Aug 07, 2024 2.890 3.090 2.770 3.030 44,128 +0.14(+4.84%)
Aug 06, 2024 3.010 3.050 2.680 2.890 86,755 -0.14(-4.62%)
Aug 05, 2024 2.900 3.500 2.570 3.030 166,994 -0.72(-19.20%)
Aug 02, 2024 4.760 4.800 3.420 3.750 313,528 -0.95(-20.28%)
Aug 01, 2024 4.900 5.250 4.697 4.704 85,788 -0.15(-3.03%)
Jul 31, 2024 5.124 5.586 4.690 4.851 155,703 -0.96(-16.51%)
Jul 30, 2024 6.398 6.398 5.810 5.810 60,698 -0.46(-7.37%)
Jul 29, 2024 6.580 6.650 6.167 6.272 36,346 -0.28(-4.27%)
Jul 26, 2024 6.475 6.615 6.090 6.552 34,859 -0.13(-1.89%)
Jul 25, 2024 6.300 6.930 6.090 6.678 68,281 +0.15(+2.25%)
Jul 24, 2024 6.139 6.888 5.964 6.531 88,929 +0.04(+0.65%)
Jul 23, 2024 6.776 6.860 6.426 6.489 179,070 -1.36(-17.31%)
Jul 22, 2024 11.29 11.90 7.350 7.847 1,772,495 +0.57(+7.79%)
Jul 19, 2024 6.426 7.511 6.426 7.280 426,416 +0.79(+12.19%)
Jul 18, 2024 7.035 7.063 6.384 6.489 366,441 +0.05(+0.76%)
Jul 17, 2024 6.300 6.517 6.300 6.440 12,863 -0.04(-0.65%)
Jul 16, 2024 6.454 7.350 6.342 6.482 84,914 +0.03(+0.43%)
Jul 15, 2024 7.000 6.909 6.384 6.454 28,802 -0.43(-6.21%)
Jul 12, 2024 6.531 7.035 6.377 6.881 43,890 +0.34(+5.25%)
Jul 11, 2024 6.216 6.601 6.160 6.538 25,852 +0.32(+5.06%)
Jul 10, 2024 6.510 6.510 5.978 6.223 67,270 -0.42(-6.32%)
Jul 09, 2024 6.937 6.937 6.377 6.643 48,501 -0.30(-4.33%)
Jul 08, 2024 7.112 7.133 6.902 6.944 33,010 -0.20(-2.75%)
Jul 05, 2024 7.133 7.651 6.944 7.140 31,657 +0.00(+0.00%)
Jul 03, 2024 6.937 7.245 6.895 7.140 21,455 +0.18(+2.62%)
Jul 02, 2024 6.930 7.042 6.748 6.958 29,859 -0.08(-1.19%)
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.