Australia markets open in 3 hours 55 minutes

Netcapital Inc. (NCPL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1265-0.0017 (-1.33%)
At close: 03:59PM EDT
0.1260 -0.00 (-0.40%)
After hours: 04:02PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.12860.12860.12220.12650.126593,754
17 Apr 20240.12500.12900.12100.12800.1280139,300
16 Apr 20240.12800.13100.12100.12500.1250175,800
15 Apr 20240.12500.13700.12300.13000.1300760,900
12 Apr 20240.12100.12500.11900.12500.1250235,900
11 Apr 20240.12100.12400.11500.12000.1200360,000
10 Apr 20240.12000.12700.12000.12200.1220250,300
09 Apr 20240.12300.14200.11600.12800.12802,308,600
08 Apr 20240.12500.12700.11600.11900.1190329,700
05 Apr 20240.12400.13100.11600.12000.1200434,200
04 Apr 20240.12400.13200.12300.12800.1280203,600
03 Apr 20240.13300.13700.12300.12500.1250549,600
02 Apr 20240.14000.14000.13100.13700.1370182,500
01 Apr 20240.13300.14300.12300.14000.1400424,200
28 Mar 20240.12400.12700.12300.12500.1250836,000
27 Mar 20240.12200.12800.12200.12500.1250269,100
26 Mar 20240.12400.13000.12400.12700.1270321,300
25 Mar 20240.13000.13000.12500.12600.1260196,400
22 Mar 20240.12400.12800.12100.12800.1280477,300
21 Mar 20240.12900.13100.11300.12200.1220561,700
20 Mar 20240.11800.13300.11800.12400.12401,144,800
19 Mar 20240.12800.13500.11500.12100.12101,479,800
18 Mar 20240.13500.13800.13000.13200.1320662,300
15 Mar 20240.14100.14300.13100.13400.1340347,700
14 Mar 20240.13700.14300.13000.13900.1390556,200
13 Mar 20240.13600.13900.13100.13300.1330597,300
12 Mar 20240.13800.14500.13100.13200.1320591,100
11 Mar 20240.14900.14900.13900.14200.1420327,800
08 Mar 20240.14200.14900.13800.14900.1490158,300
07 Mar 20240.14600.14600.13600.14300.1430686,900
06 Mar 20240.15100.15300.14200.15100.1510491,000
05 Mar 20240.14800.15000.13700.14800.1480508,100
04 Mar 20240.15000.15900.14500.14900.1490574,800
01 Mar 20240.15000.15000.14000.15000.1500441,900
29 Feb 20240.14000.14700.13700.14500.1450773,900
28 Feb 20240.14800.14800.13300.13500.1350665,500
27 Feb 20240.14000.15000.14000.14000.1400738,100
26 Feb 20240.15000.15700.14000.14200.1420685,000
23 Feb 20240.14600.15200.14200.14400.1440593,800
22 Feb 20240.15600.15700.14600.15100.1510292,700
21 Feb 20240.15500.16000.14600.15800.1580830,600
20 Feb 20240.15500.15800.14600.14800.1480673,100
16 Feb 20240.16900.16900.14600.15400.15403,426,400
15 Feb 20240.14200.15900.14200.15600.1560650,700
14 Feb 20240.14900.15100.13800.14600.1460315,300
13 Feb 20240.15300.15700.14000.14500.1450237,200
12 Feb 20240.15000.15900.14100.14800.1480333,600
09 Feb 20240.16900.16900.13800.14000.1400500,700
08 Feb 20240.14100.15200.13300.15200.1520291,200
07 Feb 20240.16200.16200.14200.14500.1450508,900
06 Feb 20240.17000.17000.15500.15500.1550331,200
05 Feb 20240.17000.17300.16200.16500.1650401,700
02 Feb 20240.17400.18200.17000.17000.1700145,400
01 Feb 20240.17900.18300.16600.17400.1740153,000
31 Jan 20240.17200.18500.17200.17700.1770126,400
30 Jan 20240.18100.18300.17200.17300.1730118,200
29 Jan 20240.17900.18700.17000.18000.1800297,900
26 Jan 20240.17000.18300.16600.18100.1810138,500
25 Jan 20240.18800.18800.16300.17200.1720512,500
24 Jan 20240.19000.19600.16100.18300.1830652,200
23 Jan 20240.19500.19800.18600.19000.1900207,600
22 Jan 20240.19700.20300.19000.19500.1950390,800
19 Jan 20240.20100.20200.19200.19800.198080,500
18 Jan 20240.19800.20100.19500.20100.201059,500
17 Jan 20240.20000.20000.19100.19500.1950130,100
16 Jan 20240.20800.20800.19700.20200.2020183,300
12 Jan 20240.20100.20800.20000.20500.2050131,600
11 Jan 20240.20900.20900.20000.20400.2040265,700
10 Jan 20240.21000.21200.20100.20500.2050289,600
09 Jan 20240.20500.21400.20300.20300.2030425,500
08 Jan 20240.21000.22000.20500.21200.2120482,000
05 Jan 20240.21100.22200.20500.20500.2050302,800
04 Jan 20240.22600.23000.19500.21600.2160997,500
03 Jan 20240.21700.23000.20300.22800.2280709,900
02 Jan 20240.21200.22000.20600.21800.2180719,900
29 Dec 20230.21700.22000.20200.21200.2120761,200
28 Dec 20230.20100.21800.20000.21200.21201,093,200
27 Dec 20230.21600.22000.20000.20800.20801,277,700
26 Dec 20230.20600.21900.19000.21500.21501,162,300
22 Dec 20230.20400.23500.19000.19300.19304,452,400
21 Dec 20230.35400.35400.33000.33000.3300737,500
20 Dec 20230.39000.41000.37000.37000.3700212,200
19 Dec 20230.43100.48900.37600.41000.41001,008,400
18 Dec 20230.38000.43000.35000.42900.42901,051,500
15 Dec 20230.45000.45000.32700.35400.35407,432,000
14 Dec 20230.33500.36000.33200.35500.35504,037,000
13 Dec 20230.33400.35100.30700.34000.340085,800
12 Dec 20230.35000.35000.33700.33700.337081,500
11 Dec 20230.37000.37000.35000.35800.358048,600
08 Dec 20230.34800.35800.34000.35200.352042,900
07 Dec 20230.30900.33800.30900.33800.338026,400
06 Dec 20230.31000.34000.30000.31800.3180115,200
05 Dec 20230.35700.39500.29800.31400.3140112,700
04 Dec 20230.35100.36700.33000.35000.350092,400
01 Dec 20230.34200.41900.31500.35100.3510334,100
30 Nov 20230.33800.35000.29800.32000.3200144,000
29 Nov 20230.33300.35000.32100.33100.331020,400
28 Nov 20230.34000.34000.32300.33000.330057,700
27 Nov 20230.32500.34000.31700.33000.330044,900
24 Nov 20230.30500.33000.30500.32500.325022,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...