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

Netcapital Inc (NQ: NCPL )

1.640 +0.010 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
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%)
Jul 01, 2024 7.630 7.693 6.832 7.042 78,276 -0.59(-7.79%)
Jun 28, 2024 7.616 7.910 7.609 7.637 87,315 -0.05(-0.64%)
Jun 27, 2024 7.630 8.050 7.616 7.686 115,812 -0.32(-4.02%)
Jun 26, 2024 8.582 8.743 7.616 8.008 239,021 -1.30(-13.98%)
Jun 25, 2024 10.26 10.86 8.785 9.310 749,305 +0.56(+6.40%)
Jun 24, 2024 8.680 9.786 8.057 8.750 424,900 +0.97(+12.51%)
Jun 21, 2024 7.700 9.107 7.567 7.777 332,994 -0.83(-9.67%)
Jun 20, 2024 6.909 8.624 6.370 8.610 273,499 +1.72(+25.00%)
Jun 18, 2024 6.615 6.930 6.139 6.888 89,061 +0.39(+6.03%)
Jun 17, 2024 6.930 7.469 6.447 6.496 77,147 -0.43(-6.26%)
Jun 14, 2024 7.490 7.553 6.580 6.930 54,634 -0.69(-9.09%)
Jun 13, 2024 7.539 7.896 7.147 7.623 41,411 -0.39(-4.89%)
Jun 12, 2024 7.700 8.260 7.532 8.015 76,738 -0.22(-2.64%)
Jun 11, 2024 7.847 8.393 7.525 8.232 161,406 +0.55(+7.10%)
Jun 10, 2024 7.560 8.050 7.357 7.686 138,218 +0.38(+5.17%)
Jun 07, 2024 7.294 7.525 6.846 7.308 69,769 +0.01(+0.19%)
Jun 06, 2024 7.448 7.903 7.077 7.294 133,600 +0.29(+4.20%)
Jun 05, 2024 7.630 8.400 6.888 7.000 183,336 -0.63(-8.26%)
Jun 04, 2024 8.841 9.023 7.350 7.630 101,263 -1.32(-14.78%)
Jun 03, 2024 8.750 9.310 8.540 8.953 82,325 -0.11(-1.24%)
May 31, 2024 9.100 9.324 8.827 9.065 57,009 -0.11(-1.15%)
May 30, 2024 8.939 10.00 8.484 9.170 144,153 +0.41(+4.63%)
May 29, 2024 9.478 9.800 8.540 8.764 141,303 -1.32(-13.12%)
May 28, 2024 11.12 11.12 9.450 10.09 230,410 -3.39(-25.14%)
May 24, 2024 21.54 22.85 13.30 13.47 2,733,621 +1.24(+10.13%)
May 23, 2024 12.61 16.07 11.20 12.24 798,683 +1.60(+15.00%)
May 22, 2024 10.33 11.65 10.33 10.64 41,788 +0.20(+1.95%)
May 21, 2024 10.99 11.55 10.15 10.44 29,541 -1.39(-11.72%)
May 20, 2024 10.05 11.87 9.464 11.82 87,428 +2.62(+28.44%)
May 17, 2024 12.58 12.58 9.198 9.205 152,294 -3.74(-28.92%)
May 16, 2024 9.100 13.65 8.708 12.95 348,207 +4.00(+44.64%)
May 15, 2024 9.310 9.310 8.470 8.953 5,386 -0.26(-2.81%)
May 14, 2024 8.750 9.247 8.750 9.212 1,700 +0.28(+3.13%)
May 13, 2024 9.170 9.191 8.862 8.932 5,495 +0.16(+1.84%)
May 10, 2024 8.960 8.960 8.764 8.771 1,960 -0.08(-0.87%)
May 09, 2024 8.862 8.988 8.750 8.848 2,539 +0.01(+0.16%)
May 08, 2024 8.610 9.058 8.582 8.834 4,708 +0.30(+3.53%)
May 07, 2024 8.750 9.163 8.435 8.533 5,601 -0.14(-1.61%)
May 06, 2024 8.421 8.890 8.421 8.673 4,617 -0.01(-0.08%)
May 03, 2024 8.820 9.079 8.575 8.680 6,065 -0.13(-1.43%)
May 02, 2024 9.065 9.107 8.540 8.806 5,834 -0.34(-3.68%)
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.