Australia markets open in 7 hours 2 minutes

Netcapital Inc. (NCPL)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.0983+0.0049 (+5.25%)
At close: 04:00PM EDT
0.0950 -0.00 (-3.36%)
After hours: 07:58PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20240.09300.10100.09100.09800.09803,070,700
11 July 20240.08900.09400.08800.09300.09301,815,100
10 July 20240.09300.09300.08500.08900.08904,712,500
09 July 20240.09900.09900.09100.09500.09503,380,300
08 July 20240.10200.10200.09900.09900.09902,351,200
05 July 20240.10200.10900.09900.10200.10202,216,000
03 July 20240.09900.10400.09900.10200.10201,501,900
02 July 20240.09900.10100.09600.09900.09902,101,600
01 July 20240.10900.11000.09800.10100.10105,615,200
28 June 20240.10900.11300.10900.10900.10906,112,100
27 June 20240.10900.11500.10900.11000.11008,243,800
26 June 20240.12300.12500.10900.11400.114017,641,800
25 June 20240.14700.15500.12600.13300.133052,646,200
24 June 20240.12400.14000.11500.12500.125030,911,100
21 June 20240.11000.13000.10800.11100.111023,309,600
20 June 20240.09900.12300.09100.12300.123019,706,100
18 June 20240.09500.09900.08800.09800.09806,234,300
17 June 20240.09900.10700.09200.09300.09305,663,900
14 June 20240.10700.10800.09400.09900.09903,824,400
13 June 20240.10800.11300.10200.10900.10902,919,700
12 June 20240.11000.11800.10800.11500.11505,395,600
11 June 20240.11200.12000.10800.11800.118011,420,800
10 June 20240.10800.11500.10500.11000.11009,993,300
07 June 20240.10400.10800.09800.10400.10404,883,800
06 June 20240.10600.11300.10100.10400.10409,570,700
05 June 20240.10900.12000.09800.10000.100012,902,300
04 June 20240.12600.12900.10500.10900.10907,162,800
03 June 20240.12500.13300.12200.12800.12805,827,200
31 May 20240.13000.13300.12600.13000.13003,990,700
30 May 20240.12800.14300.12100.13100.131010,144,000
29 May 20240.13500.14000.12200.12500.12509,922,300
28 May 20240.15900.15900.13500.14400.144016,246,000
24 May 20240.30800.32600.19000.19300.1930190,527,300
23 May 20240.18000.23000.16000.17500.175056,583,600
22 May 20240.14800.16700.14800.15200.15202,975,400
21 May 20240.15700.16500.14500.14900.14902,086,900
20 May 20240.14400.17000.13500.16900.16906,136,600
17 May 20240.18000.18000.13100.13200.132010,660,600
16 May 20240.13000.19500.12400.18500.185024,546,900
15 May 20240.13300.13300.12100.12800.1280385,200
14 May 20240.12500.13200.12500.13200.1320119,000
13 May 20240.13100.13100.12700.12800.1280384,700
10 May 20240.12800.12800.12500.12500.1250137,000
09 May 20240.12700.12800.12500.12600.1260181,100
08 May 20240.12300.12900.12300.12600.1260329,600
07 May 20240.12500.13100.12100.12200.1220392,100
06 May 20240.12000.12700.12000.12400.1240323,200
03 May 20240.12600.13000.12300.12400.1240424,600
02 May 20240.13000.13000.12200.12600.1260426,400
01 May 20240.13600.13900.12700.13100.1310166,400
30 Apr 20240.13900.13900.13000.13300.1330262,000
29 Apr 20240.13100.13700.13000.13600.1360372,100
26 Apr 20240.13800.13800.12600.13000.13001,020,600
25 Apr 20240.14300.14700.12700.13100.13102,963,000
24 Apr 20240.13000.14700.11100.14500.1450918,400
23 Apr 20240.12700.13700.12700.13000.1300115,700
22 Apr 20240.12700.13400.12700.12800.1280185,400
19 Apr 20240.12200.13800.12100.13100.1310425,800
18 Apr 20240.12900.12900.12200.12700.127094,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...