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

Netcapital Inc. - Common Stock (NQ: NCPL )

1.850 +0.160 (+9.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.670 1.900 1.670 1.850 162,174 +0.18(+10.78%)
Dec 19, 2024 1.770 1.805 1.650 1.670 201,537 -0.10(-5.65%)
Dec 18, 2024 1.780 1.880 1.755 1.770 131,930 +0.01(+0.57%)
Dec 17, 2024 1.900 1.900 1.670 1.760 336,543 -0.29(-14.15%)
Dec 16, 2024 2.050 2.100 1.980 2.050 201,903 +0.04(+1.99%)
Dec 13, 2024 1.880 2.060 1.880 2.010 111,194 +0.09(+4.69%)
Dec 12, 2024 1.980 2.010 1.870 1.920 94,240 -0.08(-4.00%)
Dec 11, 2024 2.060 2.080 1.870 2.000 314,113 -0.06(-2.91%)
Dec 10, 2024 2.270 2.370 2.030 2.060 498,693 -0.43(-17.27%)
Dec 09, 2024 2.200 2.540 2.100 2.490 389,543 +0.35(+16.36%)
Dec 06, 2024 2.130 2.190 2.070 2.140 347,820 +0.02(+0.94%)
Dec 05, 2024 2.130 2.233 2.020 2.120 339,448 +0.00(+0.00%)
Dec 04, 2024 2.050 2.350 1.940 2.120 1,362,730 +0.12(+6.00%)
Dec 03, 2024 1.890 2.050 1.860 2.000 254,283 +0.07(+3.63%)
Dec 02, 2024 1.910 2.030 1.830 1.930 568,666 +0.02(+1.05%)
Nov 29, 2024 1.840 2.000 1.820 1.910 230,468 +0.03(+1.60%)
Nov 27, 2024 1.820 2.060 1.750 1.880 745,273 -0.07(-3.59%)
Nov 26, 2024 2.050 2.240 1.750 1.950 3,568,280 -0.11(-5.34%)
Nov 25, 2024 1.760 2.150 1.760 2.060 1,694,753 +0.29(+16.38%)
Nov 22, 2024 1.860 1.980 1.750 1.770 370,980 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.