Netcapital Inc (NQ: NCPL )

0.1500 +0.0100 (+7.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 0.1500 0.1500 0.1400 0.1500 448,927 +0.01(+3.45%)
Feb 29, 2024 0.1400 0.1474 0.1368 0.1450 772,624 +0.01(+7.41%)
Feb 28, 2024 0.1480 0.1480 0.1332 0.1350 657,824 -0.01(-3.78%)
Feb 27, 2024 0.1401 0.1500 0.1400 0.1403 727,606 -0.00(-1.06%)
Feb 26, 2024 0.1502 0.1566 0.1400 0.1418 679,886 -0.00(-1.60%)
Feb 23, 2024 0.1460 0.1519 0.1420 0.1441 593,840 -0.01(-4.63%)
Feb 22, 2024 0.1560 0.1574 0.1460 0.1511 291,797 -0.01(-4.31%)
Feb 21, 2024 0.1554 0.1598 0.1460 0.1579 827,012 +0.01(+6.55%)
Feb 20, 2024 0.1548 0.1580 0.1463 0.1482 671,108 -0.01(-3.77%)
Feb 16, 2024 0.1692 0.1692 0.1457 0.1540 3,475,791 -0.00(-1.28%)
Feb 15, 2024 0.1420 0.1587 0.1420 0.1560 378,051 +0.01(+7.07%)
Feb 14, 2024 0.1490 0.1513 0.1380 0.1457 314,238 +0.00(+0.28%)
Feb 13, 2024 0.1530 0.1570 0.1400 0.1453 232,153 -0.00(-1.82%)
Feb 12, 2024 0.1499 0.1589 0.1411 0.1480 333,147 +0.01(+5.71%)
Feb 09, 2024 0.1688 0.1688 0.1379 0.1400 500,724 -0.01(-7.77%)
Feb 08, 2024 0.1406 0.1518 0.1334 0.1518 286,042 +0.01(+4.69%)
Feb 07, 2024 0.1618 0.1618 0.1415 0.1450 508,858 -0.01(-6.45%)
Feb 06, 2024 0.1700 0.1700 0.1550 0.1550 329,945 -0.01(-6.06%)
Feb 05, 2024 0.1701 0.1725 0.1620 0.1650 401,660 -0.01(-3.00%)
Feb 02, 2024 0.1735 0.1820 0.1700 0.1701 148,282 -0.00(-2.07%)
Feb 01, 2024 0.1790 0.1828 0.1660 0.1737 151,969 -0.00(-1.86%)
Jan 31, 2024 0.1720 0.1845 0.1720 0.1770 126,086 +0.00(+2.31%)
Jan 30, 2024 0.1810 0.1831 0.1720 0.1730 118,230 -0.01(-3.62%)
Jan 29, 2024 0.1790 0.1869 0.1700 0.1795 295,714 -0.00(-0.83%)
Jan 26, 2024 0.1700 0.1829 0.1660 0.1810 138,490 +0.01(+5.17%)
Jan 25, 2024 0.1878 0.1878 0.1626 0.1721 511,980 -0.01(-5.96%)
Jan 24, 2024 0.1900 0.1960 0.1606 0.1830 652,222 -0.01(-3.89%)
Jan 23, 2024 0.1945 0.1978 0.1862 0.1904 206,813 -0.00(-2.11%)
Jan 22, 2024 0.1972 0.2030 0.1900 0.1945 390,849 -0.00(-1.77%)
Jan 19, 2024 0.2010 0.2020 0.1920 0.1980 80,478 -0.00(-1.35%)
Jan 18, 2024 0.1984 0.2010 0.1950 0.2007 57,268 +0.01(+3.13%)
Jan 17, 2024 0.2000 0.2000 0.1910 0.1946 130,206 -0.01(-3.66%)
Jan 16, 2024 0.2075 0.2075 0.1970 0.2020 183,318 -0.00(-1.22%)
Jan 12, 2024 0.2011 0.2084 0.2000 0.2045 131,645 +0.00(+0.49%)
Jan 11, 2024 0.2086 0.2090 0.2000 0.2035 265,731 -0.00(-0.73%)
Jan 10, 2024 0.2100 0.2121 0.2010 0.2050 289,184 +0.00(+0.99%)
Jan 09, 2024 0.2045 0.2140 0.2030 0.2030 424,855 -0.01(-4.25%)
Jan 08, 2024 0.2100 0.2197 0.2045 0.2120 481,609 +0.01(+3.41%)
Jan 05, 2024 0.2100 0.2221 0.2050 0.2050 302,780 -0.01(-5.00%)
Jan 04, 2024 0.2260 0.2300 0.1950 0.2158 996,406 -0.01(-5.31%)
Jan 03, 2024 0.2168 0.2295 0.2030 0.2279 709,881 +0.01(+4.54%)
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.