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

Netcapital Inc (NQ: NCPL )

1.770 -0.080 (-4.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 1.860 1.980 1.750 1.770 367,239 -0.08(-4.32%)
Nov 21, 2024 1.720 1.920 1.700 1.850 601,221 +0.12(+6.94%)
Nov 20, 2024 1.680 1.850 1.610 1.730 407,663 +0.08(+4.85%)
Nov 19, 2024 1.690 1.780 1.580 1.650 392,441 -0.04(-2.37%)
Nov 18, 2024 1.750 1.750 1.641 1.690 62,507 -0.04(-2.31%)
Nov 15, 2024 1.750 1.780 1.610 1.730 261,691 -0.03(-1.70%)
Nov 14, 2024 1.750 1.890 1.660 1.760 239,267 +0.04(+2.33%)
Nov 13, 2024 1.760 1.810 1.650 1.720 398,391 -0.07(-3.91%)
Nov 12, 2024 1.740 2.000 1.670 1.790 1,340,441 +0.04(+2.29%)
Nov 11, 2024 1.650 1.790 1.630 1.750 147,899 +0.09(+5.42%)
Nov 08, 2024 1.830 1.990 1.560 1.660 720,840 -0.14(-7.78%)
Nov 07, 2024 1.640 1.870 1.550 1.800 375,338 +0.16(+9.76%)
Nov 06, 2024 1.560 1.750 1.560 1.640 209,044 +0.04(+2.50%)
Nov 05, 2024 1.640 1.650 1.550 1.600 112,223 +0.01(+0.63%)
Nov 04, 2024 1.550 1.690 1.420 1.590 159,580 +0.06(+3.92%)
Nov 01, 2024 1.560 1.580 1.500 1.530 72,966 +0.00(+0.00%)
Oct 31, 2024 1.640 1.640 1.520 1.530 130,469 -0.08(-4.97%)
Oct 30, 2024 1.600 1.700 1.510 1.610 208,293 +0.01(+0.63%)
Oct 29, 2024 1.730 2.170 1.550 1.600 1,373,634 -0.09(-5.33%)
Oct 28, 2024 1.690 1.750 1.550 1.690 342,606 +0.00(+0.00%)
Oct 25, 2024 1.600 1.850 1.600 1.690 780,742 +0.10(+6.29%)
Oct 24, 2024 1.610 1.750 1.570 1.590 246,126 +0.00(+0.00%)
Oct 23, 2024 1.540 1.600 1.520 1.590 127,137 +0.02(+1.27%)
Oct 22, 2024 1.550 1.630 1.410 1.570 232,656 +0.02(+1.29%)
Oct 21, 2024 1.610 1.610 1.442 1.550 206,575 -0.05(-3.13%)
Oct 18, 2024 1.690 1.690 1.420 1.600 702,291 -0.15(-8.57%)
Oct 17, 2024 1.900 1.900 1.600 1.750 6,141,603 +0.07(+4.17%)
Oct 16, 2024 1.620 1.740 1.570 1.680 303,763 +0.08(+4.99%)
Oct 15, 2024 1.560 1.610 1.510 1.600 29,143 +0.04(+2.57%)
Oct 14, 2024 1.580 1.630 1.550 1.560 14,634 -0.04(-2.50%)
Oct 11, 2024 1.550 1.640 1.460 1.600 88,325 +0.06(+3.90%)
Oct 10, 2024 1.560 1.572 1.450 1.540 53,643 -0.01(-0.65%)
Oct 09, 2024 1.510 1.650 1.410 1.550 55,635 +0.02(+1.31%)
Oct 08, 2024 1.530 1.650 1.490 1.530 117,267 +0.01(+0.66%)
Oct 07, 2024 1.530 1.540 1.520 1.520 8,140 -0.05(-3.18%)
Oct 04, 2024 1.530 1.660 1.530 1.570 30,469 -0.02(-1.26%)
Oct 03, 2024 1.510 1.600 1.420 1.590 154,729 +0.08(+5.30%)
Oct 02, 2024 1.560 1.600 1.500 1.510 32,662 -0.07(-4.43%)
Oct 01, 2024 1.570 1.620 1.450 1.580 70,145 -0.01(-0.63%)
Sep 30, 2024 1.630 1.650 1.560 1.590 48,637 -0.02(-1.24%)
Sep 27, 2024 1.630 1.660 1.561 1.610 45,311 -0.04(-2.42%)
Sep 26, 2024 1.650 1.680 1.500 1.650 130,157 -0.03(-1.79%)
Sep 25, 2024 1.590 1.700 1.510 1.680 188,689 +0.05(+3.07%)
Sep 24, 2024 1.700 1.740 1.590 1.630 124,851 -0.10(-5.78%)
Sep 23, 2024 1.680 1.800 1.440 1.730 170,733 +0.09(+5.49%)
Sep 20, 2024 1.540 1.730 1.460 1.640 1,022,670 +0.01(+0.61%)
Sep 19, 2024 1.740 1.790 1.536 1.630 338,430 -0.09(-5.23%)
Sep 18, 2024 2.100 2.120 1.700 1.720 423,119 -0.34(-16.50%)
Sep 17, 2024 2.310 2.310 2.000 2.060 1,554,636 -0.82(-28.47%)
Sep 16, 2024 2.510 2.930 2.480 2.880 189,157 +0.29(+11.20%)
Sep 13, 2024 2.790 2.970 2.510 2.590 408,357 +0.12(+4.86%)
Sep 12, 2024 2.340 2.720 2.300 2.470 114,327 +0.10(+4.22%)
Sep 11, 2024 2.650 2.650 2.309 2.370 103,437 -0.43(-15.36%)
Sep 10, 2024 2.640 3.060 2.500 2.800 173,542 +0.22(+8.53%)
Sep 09, 2024 2.600 2.650 2.430 2.580 41,087 +0.08(+3.20%)
Sep 06, 2024 2.930 3.040 2.439 2.500 268,140 -0.23(-8.42%)
Sep 05, 2024 2.410 2.910 2.410 2.730 98,693 +0.33(+13.75%)
Sep 04, 2024 2.710 2.850 2.335 2.400 21,733 -0.33(-12.09%)
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.