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

Netcapital Inc (NQ: NCPL )

0.1307 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
Apr 25, 2024 0.1430 0.1469 0.1270 0.1307 2,933,527 -0.01(-9.86%)
Apr 24, 2024 0.1295 0.1466 0.1112 0.1450 912,967 +0.01(+11.37%)
Apr 23, 2024 0.1274 0.1370 0.1274 0.1302 114,178 +0.00(+1.72%)
Apr 22, 2024 0.1271 0.1341 0.1271 0.1280 185,435 -0.00(-2.29%)
Apr 19, 2024 0.1220 0.1380 0.1214 0.1310 428,323 +0.00(+3.56%)
Apr 18, 2024 0.1286 0.1286 0.1216 0.1265 94,792 -0.00(-1.33%)
Apr 17, 2024 0.1250 0.1285 0.1214 0.1282 139,130 +0.00(+2.40%)
Apr 16, 2024 0.1280 0.1309 0.1207 0.1252 175,918 -0.00(-3.69%)
Apr 15, 2024 0.1250 0.1371 0.1228 0.1300 760,941 +0.01(+4.17%)
Apr 12, 2024 0.1209 0.1253 0.1186 0.1248 261,163 +0.00(+4.09%)
Apr 11, 2024 0.1210 0.1236 0.1150 0.1199 359,973 -0.00(-1.64%)
Apr 10, 2024 0.1200 0.1266 0.1200 0.1219 248,639 -0.01(-4.62%)
Apr 09, 2024 0.1200 0.1420 0.1160 0.1278 2,308,654 +0.01(+7.12%)
Apr 08, 2024 0.1250 0.1270 0.1160 0.1193 329,734 -0.00(-0.58%)
Apr 05, 2024 0.1240 0.1309 0.1161 0.1200 434,623 -0.01(-6.47%)
Apr 04, 2024 0.1240 0.1323 0.1231 0.1283 201,571 +0.00(+2.64%)
Apr 03, 2024 0.1325 0.1370 0.1228 0.1250 549,617 -0.01(-8.76%)
Apr 02, 2024 0.1399 0.1399 0.1310 0.1370 182,542 -0.00(-2.14%)
Apr 01, 2024 0.1330 0.1426 0.1229 0.1400 421,055 +0.02(+12.36%)
Mar 28, 2024 0.1242 0.1274 0.1225 0.1246 835,960 -0.00(-0.40%)
Mar 27, 2024 0.1223 0.1281 0.1223 0.1251 266,545 -0.00(-1.57%)
Mar 26, 2024 0.1240 0.1296 0.1240 0.1271 321,071 +0.00(+0.55%)
Mar 25, 2024 0.1296 0.1296 0.1250 0.1264 196,326 -0.00(-1.48%)
Mar 22, 2024 0.1235 0.1283 0.1210 0.1283 478,361 +0.01(+5.08%)
Mar 21, 2024 0.1290 0.1310 0.1133 0.1221 560,764 -0.00(-1.13%)
Mar 20, 2024 0.1183 0.1333 0.1183 0.1235 1,144,762 +0.00(+1.90%)
Mar 19, 2024 0.1284 0.1350 0.1150 0.1212 1,474,677 -0.01(-8.18%)
Mar 18, 2024 0.1350 0.1375 0.1300 0.1320 650,677 -0.00(-1.49%)
Mar 15, 2024 0.1410 0.1425 0.1310 0.1340 372,561 -0.00(-3.25%)
Mar 14, 2024 0.1373 0.1430 0.1300 0.1385 552,173 +0.01(+4.14%)
Mar 13, 2024 0.1360 0.1389 0.1313 0.1330 592,254 +0.00(+0.76%)
Mar 12, 2024 0.1380 0.1447 0.1310 0.1320 580,948 -0.01(-6.98%)
Mar 11, 2024 0.1488 0.1489 0.1386 0.1419 312,931 -0.01(-4.77%)
Mar 08, 2024 0.1421 0.1490 0.1382 0.1490 169,281 +0.01(+4.34%)
Mar 07, 2024 0.1464 0.1464 0.1357 0.1428 686,898 -0.01(-5.43%)
Mar 06, 2024 0.1510 0.1527 0.1417 0.1510 479,878 +0.00(+2.37%)
Mar 05, 2024 0.1475 0.1499 0.1368 0.1475 507,777 -0.00(-0.67%)
Mar 04, 2024 0.1500 0.1593 0.1450 0.1485 573,833 -0.00(-1.00%)
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%)
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.