Netcapital Inc (NCPL) Historical Stock Data
1.77 ↓0.08 (-4.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCPL is down -0.23% a day on average. There have been 15 days where Netcapital Inc closed green and 15 days where NCPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.86 | 1.77 | ↓$0.09 (-4.84%) | 1.75 | 1.98 | 367.18K |
| 2024-11-21 | 1.72 | 1.85 | ↑$0.13 (7.56%) | 1.70 | 1.92 | 601.23K |
| 2024-11-20 | 1.68 | 1.73 | ↑$0.05 (2.98%) | 1.61 | 1.85 | 407.71K |
| 2024-11-19 | 1.69 | 1.65 | ↓$0.04 (-2.37%) | 1.58 | 1.78 | 392.45K |
| 2024-11-18 | 1.75 | 1.69 | ↓$0.06 (-3.43%) | 1.64 | 1.75 | 63.67K |
| 2024-11-15 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.61 | 1.78 | 261.69K |
| 2024-11-14 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.66 | 1.89 | 239.33K |
| 2024-11-13 | 1.76 | 1.72 | ↓$0.04 (-2.27%) | 1.65 | 1.81 | 398.47K |
| 2024-11-12 | 1.74 | 1.79 | ↑$0.05 (2.87%) | 1.67 | 2.00 | 1.37M |
| 2024-11-11 | 1.65 | 1.75 | ↑$0.10 (6.06%) | 1.63 | 1.79 | 147.90K |
| 2024-11-08 | 1.83 | 1.66 | ↓$0.17 (-9.29%) | 1.56 | 1.99 | 720.42K |
| 2024-11-07 | 1.64 | 1.80 | ↑$0.16 (9.76%) | 1.55 | 1.87 | 378.85K |
| 2024-11-06 | 1.56 | 1.64 | ↑$0.08 (5.13%) | 1.56 | 1.75 | 210.54K |
| 2024-11-05 | 1.64 | 1.60 | ↓$0.04 (-2.44%) | 1.55 | 1.65 | 112.23K |
| 2024-11-04 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.42 | 1.69 | 160.30K |
| 2024-11-01 | 1.56 | 1.53 | ↓$0.03 (-1.92%) | 1.50 | 1.58 | 72.47K |
| 2024-10-31 | 1.64 | 1.53 | ↓$0.11 (-6.71%) | 1.52 | 1.64 | 130.29K |
| 2024-10-30 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.51 | 1.70 | 208.29K |
| 2024-10-29 | 1.73 | 1.60 | ↓$0.13 (-7.51%) | 1.55 | 2.17 | 1.37M |
| 2024-10-28 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.55 | 1.75 | 341.62K |
| 2024-10-25 | 1.60 | 1.69 | ↑$0.09 (5.62%) | 1.60 | 1.85 | 778.11K |
| 2024-10-24 | 1.61 | 1.59 | ↓$0.02 (-1.24%) | 1.57 | 1.75 | 245.21K |
| 2024-10-23 | 1.54 | 1.59 | ↑$0.05 (3.25%) | 1.52 | 1.60 | 127.11K |
| 2024-10-22 | 1.55 | 1.57 | ↑$0.02 (1.29%) | 1.41 | 1.63 | 232.66K |
| 2024-10-21 | 1.61 | 1.55 | ↓$0.06 (-3.73%) | 1.44 | 1.61 | 205.81K |
| 2024-10-18 | 1.69 | 1.60 | ↓$0.09 (-5.33%) | 1.42 | 1.69 | 699.96K |
| 2024-10-17 | 1.90 | 1.75 | ↓$0.15 (-7.89%) | 1.60 | 1.90 | 6.14M |
| 2024-10-16 | 1.62 | 1.68 | ↑$0.06 (3.70%) | 1.57 | 1.74 | 303.76K |
| 2024-10-15 | 1.56 | 1.60 | ↑$0.04 (2.57%) | 1.51 | 1.61 | 29.15K |
| 2024-10-14 | 1.58 | 1.56 | ↓$0.02 (-1.27%) | 1.55 | 1.63 | 14.63K |
Create an account or log in to view more rows.
$NCPL The best investment you can make is an investment in yourself or another person
$NCPL peak frustration
$NCPL God dammit
$NCPL steady steady n hold
$NCPL has just been halted from trading due to volatility.
$NCPL has just been halted from trading.
$NCPL going down
$NCPL what happen
$NCPL the future is so bright .. I gotta wear shades..
$NCPL rubbish