Netcapital Inc. (NCPL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1.5300 | 1.6600 | 1.5300 | 1.5700 | 1.5700 | 24,500 |
| 03 Oct 2024 | 1.5070 | 1.6000 | 1.4200 | 1.5900 | 1.5900 | 154,700 |
| 02 Oct 2024 | 1.5600 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 32,700 |
| 01 Oct 2024 | 1.5700 | 1.6200 | 1.4500 | 1.5800 | 1.5800 | 70,700 |
| 30 Sept 2024 | 1.6300 | 1.6500 | 1.5600 | 1.5900 | 1.5900 | 48,200 |
| 27 Sept 2024 | 1.6300 | 1.6600 | 1.5610 | 1.6100 | 1.6100 | 45,200 |
| 26 Sept 2024 | 1.6500 | 1.6800 | 1.5000 | 1.6500 | 1.6500 | 130,000 |
| 25 Sept 2024 | 1.5900 | 1.7000 | 1.5100 | 1.6800 | 1.6800 | 188,700 |
| 24 Sept 2024 | 1.7000 | 1.7400 | 1.5900 | 1.6300 | 1.6300 | 127,400 |
| 23 Sept 2024 | 1.6800 | 1.8000 | 1.4400 | 1.7300 | 1.7300 | 171,000 |
| 20 Sept 2024 | 1.5400 | 1.7300 | 1.4600 | 1.6400 | 1.6400 | 1,022,700 |
| 19 Sept 2024 | 1.7400 | 1.7900 | 1.5360 | 1.6300 | 1.6300 | 340,900 |
| 18 Sept 2024 | 2.1000 | 2.1200 | 1.7000 | 1.7200 | 1.7200 | 424,000 |
| 17 Sept 2024 | 2.3100 | 2.3100 | 2.0000 | 2.0600 | 2.0600 | 1,572,300 |
| 16 Sept 2024 | 2.5100 | 2.9300 | 2.4800 | 2.8800 | 2.8800 | 202,500 |
| 13 Sept 2024 | 2.7900 | 2.9700 | 2.5100 | 2.5900 | 2.5900 | 408,400 |
| 12 Sept 2024 | 2.3400 | 2.7200 | 2.3000 | 2.4700 | 2.4700 | 114,300 |
| 11 Sept 2024 | 2.6500 | 2.6500 | 2.3090 | 2.3700 | 2.3700 | 104,300 |
| 10 Sept 2024 | 2.6400 | 3.0600 | 2.5000 | 2.8000 | 2.8000 | 174,300 |
| 09 Sept 2024 | 2.6000 | 2.6500 | 2.4300 | 2.5800 | 2.5800 | 41,200 |
| 06 Sept 2024 | 2.9300 | 3.0400 | 2.4390 | 2.5000 | 2.5000 | 268,100 |
| 05 Sept 2024 | 2.4100 | 2.9100 | 2.4100 | 2.7300 | 2.7300 | 100,800 |
| 04 Sept 2024 | 2.7100 | 2.8500 | 2.3350 | 2.4000 | 2.4000 | 21,500 |
| 03 Sept 2024 | 3.1000 | 3.1000 | 2.7300 | 2.7300 | 2.7300 | 47,300 |
| 30 Aug 2024 | 3.2500 | 3.4600 | 3.1700 | 3.1700 | 3.1700 | 14,500 |
| 29 Aug 2024 | 3.1500 | 3.3000 | 3.1500 | 3.2000 | 3.2000 | 27,800 |
| 28 Aug 2024 | 3.2900 | 3.3600 | 3.1000 | 3.1200 | 3.1200 | 41,000 |
| 27 Aug 2024 | 3.4100 | 3.5000 | 3.2800 | 3.3800 | 3.3800 | 23,200 |
| 26 Aug 2024 | 3.4700 | 3.6300 | 3.3300 | 3.4600 | 3.4600 | 38,200 |
| 23 Aug 2024 | 3.2800 | 3.6700 | 3.2800 | 3.5200 | 3.5200 | 47,000 |
| 22 Aug 2024 | 3.2600 | 3.4000 | 3.1200 | 3.3100 | 3.3100 | 55,600 |
| 21 Aug 2024 | 3.5600 | 3.6810 | 3.2110 | 3.3900 | 3.3900 | 204,800 |
| 20 Aug 2024 | 3.4900 | 3.8700 | 3.0800 | 3.7300 | 3.7300 | 350,900 |
| 19 Aug 2024 | 3.7200 | 4.3000 | 3.5500 | 3.6500 | 3.6500 | 118,100 |
| 16 Aug 2024 | 3.7100 | 3.9000 | 3.6000 | 3.6500 | 3.6500 | 135,700 |
| 15 Aug 2024 | 3.7400 | 5.2400 | 3.7400 | 4.0500 | 4.0500 | 461,900 |
| 14 Aug 2024 | 3.4300 | 3.8200 | 3.3300 | 3.7000 | 3.7000 | 61,000 |
| 13 Aug 2024 | 3.6000 | 3.6800 | 3.4300 | 3.6600 | 3.6600 | 18,900 |
| 12 Aug 2024 | 3.1700 | 3.7400 | 3.1700 | 3.5200 | 3.5200 | 69,600 |
| 09 Aug 2024 | 3.3000 | 3.3400 | 3.1200 | 3.2300 | 3.2300 | 22,300 |
| 08 Aug 2024 | 3.0300 | 3.6600 | 2.9100 | 3.3100 | 3.3100 | 109,300 |
| 07 Aug 2024 | 2.8900 | 3.0900 | 2.7700 | 3.0300 | 3.0300 | 44,100 |
| 06 Aug 2024 | 3.0100 | 3.0500 | 2.6800 | 2.8900 | 2.8900 | 86,600 |
| 05 Aug 2024 | 2.9000 | 3.5000 | 2.5700 | 3.0300 | 3.0300 | 167,000 |
| 02 Aug 2024 | 4.7600 | 4.8000 | 3.4200 | 3.7500 | 3.7500 | 313,300 |
| 02 Aug 2024 | 1:70 Stock split | |||||
| 01 Aug 2024 | 4.9000 | 5.2500 | 4.6900 | 4.6900 | 4.6900 | 86,257 |
| 31 July 2024 | 5.1100 | 5.6000 | 4.6900 | 4.8300 | 4.8300 | 155,929 |
| 30 July 2024 | 6.3700 | 6.3700 | 5.8100 | 5.8100 | 5.8100 | 61,149 |
| 29 July 2024 | 6.5800 | 6.6500 | 6.1600 | 6.3000 | 6.3000 | 37,513 |
| 26 July 2024 | 6.5100 | 6.6500 | 6.0900 | 6.5800 | 6.5800 | 34,860 |
| 25 July 2024 | 6.0900 | 6.9300 | 6.0900 | 6.6500 | 6.6500 | 68,581 |
| 24 July 2024 | 6.1600 | 6.8600 | 5.9500 | 6.5100 | 6.5100 | 89,220 |
| 23 July 2024 | 6.7900 | 6.8600 | 6.4400 | 6.5100 | 6.5100 | 182,069 |
| 22 July 2024 | 11.2700 | 11.9000 | 7.3500 | 7.8400 | 7.8400 | 1,776,720 |
| 19 July 2024 | 6.4400 | 7.4900 | 6.4400 | 7.2800 | 7.2800 | 426,410 |
| 18 July 2024 | 7.0700 | 7.0700 | 6.3700 | 6.5100 | 6.5100 | 367,120 |
| 17 July 2024 | 6.3000 | 6.5100 | 6.3000 | 6.4400 | 6.4400 | 13,147 |
| 16 July 2024 | 6.4400 | 7.3500 | 6.3700 | 6.5100 | 6.5100 | 85,026 |
| 15 July 2024 | 6.9300 | 6.9300 | 6.3700 | 6.4400 | 6.4400 | 30,823 |
| 12 July 2024 | 6.5100 | 7.0700 | 6.3700 | 6.8600 | 6.8600 | 43,890 |
| 11 July 2024 | 6.2300 | 6.5800 | 6.1600 | 6.5100 | 6.5100 | 25,930 |
| 10 July 2024 | 6.5100 | 6.5100 | 5.9500 | 6.2300 | 6.2300 | 67,321 |
| 09 July 2024 | 6.9300 | 6.9300 | 6.3700 | 6.6500 | 6.6500 | 48,290 |
| 08 July 2024 | 7.1400 | 7.1400 | 6.9300 | 6.9300 | 6.9300 | 33,589 |
| 05 July 2024 | 7.1400 | 7.6300 | 6.9300 | 7.1400 | 7.1400 | 31,657 |
| 03 July 2024 | 6.9300 | 7.2800 | 6.9300 | 7.1400 | 7.1400 | 21,456 |
| 02 July 2024 | 6.9300 | 7.0700 | 6.7200 | 6.9300 | 6.9300 | 30,023 |
| 01 July 2024 | 7.6300 | 7.7000 | 6.8600 | 7.0700 | 7.0700 | 80,217 |
| 28 June 2024 | 7.6300 | 7.9100 | 7.6300 | 7.6300 | 7.6300 | 87,316 |
| 27 June 2024 | 7.6300 | 8.0500 | 7.6300 | 7.7000 | 7.7000 | 117,769 |
| 26 June 2024 | 8.6100 | 8.7500 | 7.6300 | 7.9800 | 7.9800 | 252,026 |
| 25 June 2024 | 10.2900 | 10.8500 | 8.8200 | 9.3100 | 9.3100 | 752,089 |
| 24 June 2024 | 8.6800 | 9.8000 | 8.0500 | 8.7500 | 8.7500 | 441,587 |
| 21 June 2024 | 7.7000 | 9.1000 | 7.5600 | 7.7700 | 7.7700 | 332,994 |
| 20 June 2024 | 6.9300 | 8.6100 | 6.3700 | 8.6100 | 8.6100 | 281,516 |
| 18 June 2024 | 6.6500 | 6.9300 | 6.1600 | 6.8600 | 6.8600 | 89,061 |
| 17 June 2024 | 6.9300 | 7.4900 | 6.4400 | 6.5100 | 6.5100 | 80,913 |
| 14 June 2024 | 7.4900 | 7.5600 | 6.5800 | 6.9300 | 6.9300 | 54,634 |
| 13 June 2024 | 7.5600 | 7.9100 | 7.1400 | 7.6300 | 7.6300 | 41,710 |
| 12 June 2024 | 7.7000 | 8.2600 | 7.5600 | 8.0500 | 8.0500 | 77,080 |
| 11 June 2024 | 7.8400 | 8.4000 | 7.5600 | 8.2600 | 8.2600 | 163,154 |
| 10 June 2024 | 7.5600 | 8.0500 | 7.3500 | 7.7000 | 7.7000 | 142,761 |
| 07 June 2024 | 7.2800 | 7.5600 | 6.8600 | 7.2800 | 7.2800 | 69,769 |
| 06 June 2024 | 7.4200 | 7.9100 | 7.0700 | 7.2800 | 7.2800 | 136,724 |
| 05 June 2024 | 7.6300 | 8.4000 | 6.8600 | 7.0000 | 7.0000 | 184,319 |
| 04 June 2024 | 8.8200 | 9.0300 | 7.3500 | 7.6300 | 7.6300 | 102,326 |
| 03 June 2024 | 8.7500 | 9.3100 | 8.5400 | 8.9600 | 8.9600 | 83,246 |
| 31 May 2024 | 9.1000 | 9.3100 | 8.8200 | 9.1000 | 9.1000 | 57,010 |
| 30 May 2024 | 8.9600 | 10.0100 | 8.4700 | 9.1700 | 9.1700 | 144,914 |
| 29 May 2024 | 9.4500 | 9.8000 | 8.5400 | 8.7500 | 8.7500 | 141,747 |
| 28 May 2024 | 11.1300 | 11.1300 | 9.4500 | 10.0800 | 10.0800 | 232,086 |
| 24 May 2024 | 21.5600 | 22.8200 | 13.3000 | 13.5100 | 13.5100 | 2,733,620 |
| 23 May 2024 | 12.6000 | 16.1000 | 11.2000 | 12.2500 | 12.2500 | 808,337 |
| 22 May 2024 | 10.3600 | 11.6900 | 10.3600 | 10.6400 | 10.6400 | 42,506 |
| 21 May 2024 | 10.9900 | 11.5500 | 10.1500 | 10.4300 | 10.4300 | 29,813 |
| 20 May 2024 | 10.0800 | 11.9000 | 9.4500 | 11.8300 | 11.8300 | 87,666 |
| 17 May 2024 | 12.6000 | 12.6000 | 9.1700 | 9.2400 | 9.2400 | 152,294 |
| 16 May 2024 | 9.1000 | 13.6500 | 8.6800 | 12.9500 | 12.9500 | 350,670 |
| 15 May 2024 | 9.3100 | 9.3100 | 8.4700 | 8.9600 | 8.9600 | 5,503 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.