Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Netcapital Inc. (NCPL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.3510

+0.0250

(+7.67%)

At close: 03:59PM EST

0.3400

-0.01

(-3.13%)

After hours:

05:38PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.3420	0.4190	0.3150	0.3510	0.3510	334,100
30 Nov 2023	0.3380	0.3500	0.2980	0.3200	0.3200	144,000
29 Nov 2023	0.3330	0.3500	0.3210	0.3310	0.3310	20,400
28 Nov 2023	0.3400	0.3400	0.3230	0.3300	0.3300	57,700
27 Nov 2023	0.3250	0.3400	0.3170	0.3300	0.3300	44,900
24 Nov 2023	0.3050	0.3300	0.3050	0.3250	0.3250	22,700
22 Nov 2023	0.3100	0.3500	0.3100	0.3300	0.3300	67,500
21 Nov 2023	0.3200	0.3200	0.3060	0.3070	0.3070	58,800
20 Nov 2023	0.2600	0.3500	0.2580	0.3290	0.3290	221,200
17 Nov 2023	0.2900	0.2970	0.2500	0.2650	0.2650	138,100
16 Nov 2023	0.3500	0.4200	0.2490	0.2880	0.2880	1,246,400
15 Nov 2023	0.3650	0.3700	0.3500	0.3500	0.3500	39,500
14 Nov 2023	0.3480	0.3600	0.3400	0.3600	0.3600	18,600
13 Nov 2023	0.3600	0.3700	0.3420	0.3620	0.3620	15,100
10 Nov 2023	0.3700	0.3700	0.3510	0.3630	0.3630	40,200
09 Nov 2023	0.3720	0.3740	0.3510	0.3660	0.3660	15,600
08 Nov 2023	0.3610	0.3850	0.3610	0.3720	0.3720	65,500
07 Nov 2023	0.3800	0.3800	0.3500	0.3510	0.3510	46,000
06 Nov 2023	0.3800	0.3890	0.3700	0.3700	0.3700	26,800
03 Nov 2023	0.3930	0.4050	0.3830	0.3860	0.3860	140,800
02 Nov 2023	0.3860	0.4050	0.3650	0.4000	0.4000	101,000
01 Nov 2023	0.4000	0.4000	0.3620	0.3820	0.3820	91,000
31 Oct 2023	0.3900	0.4100	0.3860	0.4020	0.4020	49,900
30 Oct 2023	0.4150	0.4280	0.3850	0.3990	0.3990	44,500
27 Oct 2023	0.4100	0.4430	0.3740	0.4400	0.4400	105,400
26 Oct 2023	0.4500	0.4500	0.4000	0.4200	0.4200	139,000
25 Oct 2023	0.5100	0.5150	0.4200	0.4490	0.4490	368,200
24 Oct 2023	0.4700	0.6800	0.4500	0.5230	0.5230	2,178,000
23 Oct 2023	0.4500	0.5100	0.4060	0.4610	0.4610	261,000
20 Oct 2023	0.4100	0.5290	0.3950	0.5230	0.5230	838,200
19 Oct 2023	0.3940	0.4100	0.3850	0.4030	0.4030	65,600
18 Oct 2023	0.3900	0.4200	0.3870	0.3940	0.3940	116,800
17 Oct 2023	0.4000	0.4100	0.3900	0.3900	0.3900	17,900
16 Oct 2023	0.4000	0.4080	0.3800	0.4000	0.4000	43,100
13 Oct 2023	0.3700	0.4040	0.3700	0.3900	0.3900	64,700
12 Oct 2023	0.3340	0.3650	0.3340	0.3650	0.3650	73,400
11 Oct 2023	0.3510	0.3510	0.3400	0.3410	0.3410	32,100
10 Oct 2023	0.3700	0.3770	0.3500	0.3510	0.3510	57,300
09 Oct 2023	0.3760	0.3900	0.3620	0.3750	0.3750	33,700
06 Oct 2023	0.3620	0.4300	0.3620	0.3760	0.3760	328,300
05 Oct 2023	0.3800	0.3900	0.3700	0.3810	0.3810	24,000
04 Oct 2023	0.3530	0.3900	0.3530	0.3820	0.3820	36,900
03 Oct 2023	0.3960	0.3960	0.3390	0.3640	0.3640	180,500
02 Oct 2023	0.4100	0.4100	0.3610	0.4080	0.4080	135,700
29 Sept 2023	0.4180	0.4240	0.4010	0.4100	0.4100	89,400
28 Sept 2023	0.4100	0.4200	0.4000	0.4010	0.4010	53,700
27 Sept 2023	0.4180	0.4200	0.4050	0.4050	0.4050	30,300
26 Sept 2023	0.4030	0.4180	0.4000	0.4080	0.4080	47,300
25 Sept 2023	0.4160	0.4200	0.4010	0.4030	0.4030	44,300
22 Sept 2023	0.4210	0.4250	0.4100	0.4160	0.4160	38,800
21 Sept 2023	0.4480	0.4480	0.4150	0.4250	0.4250	183,400
20 Sept 2023	0.4520	0.4570	0.4500	0.4510	0.4510	19,400
19 Sept 2023	0.4800	0.4800	0.4440	0.4600	0.4600	42,900
18 Sept 2023	0.4720	0.4860	0.4400	0.4700	0.4700	49,400
15 Sept 2023	0.4800	0.5050	0.4220	0.4870	0.4870	492,500
14 Sept 2023	0.4980	0.5440	0.4870	0.5300	0.5300	322,200
13 Sept 2023	0.4800	0.4990	0.4800	0.4890	0.4890	26,800
12 Sept 2023	0.4890	0.4900	0.4700	0.4890	0.4890	43,200
11 Sept 2023	0.5000	0.5060	0.4600	0.4990	0.4990	71,800
08 Sept 2023	0.4820	0.5000	0.4820	0.4910	0.4910	35,300
07 Sept 2023	0.4900	0.5050	0.4600	0.4920	0.4920	55,000
06 Sept 2023	0.5000	0.5000	0.4830	0.4920	0.4920	21,100
05 Sept 2023	0.5190	0.5190	0.4820	0.5000	0.5000	138,700
01 Sept 2023	0.5100	0.5220	0.5100	0.5200	0.5200	44,200
31 Aug 2023	0.5150	0.5200	0.5000	0.5000	0.5000	29,800
30 Aug 2023	0.5100	0.5200	0.5000	0.5100	0.5100	41,100
29 Aug 2023	0.5150	0.5200	0.5000	0.5110	0.5110	117,900
28 Aug 2023	0.5150	0.5240	0.5010	0.5200	0.5200	68,800
25 Aug 2023	0.5150	0.5200	0.5000	0.5060	0.5060	81,900
24 Aug 2023	0.5120	0.5420	0.5000	0.5300	0.5300	178,000
23 Aug 2023	0.5740	0.5800	0.5050	0.5360	0.5360	261,200
22 Aug 2023	0.6300	0.6300	0.5500	0.5680	0.5680	285,100
21 Aug 2023	0.6300	0.6480	0.6110	0.6320	0.6320	42,100
18 Aug 2023	0.6200	0.6390	0.6110	0.6280	0.6280	50,300
17 Aug 2023	0.6400	0.6480	0.6200	0.6300	0.6300	37,300
16 Aug 2023	0.6400	0.6480	0.6150	0.6200	0.6200	119,300
15 Aug 2023	0.6400	0.6500	0.6320	0.6400	0.6400	50,100
14 Aug 2023	0.6480	0.6600	0.6400	0.6410	0.6410	31,700
11 Aug 2023	0.6400	0.6550	0.6400	0.6480	0.6480	33,900
10 Aug 2023	0.6600	0.6640	0.6400	0.6440	0.6440	107,700
09 Aug 2023	0.6600	0.6700	0.6500	0.6500	0.6500	85,900
08 Aug 2023	0.6800	0.6800	0.6500	0.6750	0.6750	50,400
07 Aug 2023	0.6800	0.6800	0.6500	0.6610	0.6610	126,100
04 Aug 2023	0.6810	0.6870	0.6600	0.6700	0.6700	70,700
03 Aug 2023	0.6890	0.6900	0.6680	0.6690	0.6690	106,900
02 Aug 2023	0.6940	0.6950	0.6710	0.6750	0.6750	79,600
01 Aug 2023	0.6880	0.7000	0.6500	0.7000	0.7000	254,800
31 July 2023	0.6690	0.7150	0.6600	0.6800	0.6800	314,600
28 July 2023	0.6880	0.6900	0.6480	0.6850	0.6850	359,700
27 July 2023	0.7130	0.7130	0.6500	0.6890	0.6890	740,200
26 July 2023	0.6500	0.6950	0.6400	0.6730	0.6730	813,100
25 July 2023	0.7000	0.7000	0.6500	0.6510	0.6510	243,200
24 July 2023	0.7040	0.7040	0.6500	0.6750	0.6750	213,000
21 July 2023	0.6800	0.6900	0.6400	0.6650	0.6650	394,800
20 July 2023	0.6750	0.7400	0.6650	0.6800	0.6800	1,471,800
19 July 2023	1.1600	1.1700	1.1400	1.1700	1.1700	231,500
18 July 2023	1.1300	1.1700	1.1200	1.1500	1.1500	29,200
17 July 2023	1.1500	1.1600	1.1000	1.1300	1.1300	20,900
14 July 2023	1.1800	1.1800	1.1500	1.1500	1.1500	14,700
13 July 2023	1.1300	1.1900	1.1200	1.1800	1.1800	30,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

AUD/USD0.6677+0.0067(+1.02%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,509.91+1,349.59(+2.32%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Netcapital Inc. (NCPL)

ALL ORDS
7,285.10
-12.60(-0.17%)

AUD/USD
0.6677
+0.0067(+1.02%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,509.91
+1,349.59(+2.32%)