Netcapital Inc. (NCPL)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 30 June 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 29 June 2022 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 1,100 |
| 28 June 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 27 June 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 24 June 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 23 June 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 22 June 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 21 June 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 17 June 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 16 June 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 15 June 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 14 June 2022 | 7.51 | 7.65 | 7.51 | 7.65 | 7.65 | 900 |
| 13 June 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 10 June 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 09 June 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 08 June 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 07 June 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 06 June 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 03 June 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 02 June 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 01 June 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 31 May 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 500 |
| 27 May 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 26 May 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 100 |
| 25 May 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 24 May 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 23 May 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 20 May 2022 | 7.50 | 7.75 | 6.70 | 6.70 | 6.70 | 1,100 |
| 19 May 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 100 |
| 18 May 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 17 May 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 100 |
| 16 May 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 100 |
| 13 May 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| 12 May 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 11 May 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
| 10 May 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| 09 May 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 06 May 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 05 May 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 04 May 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 03 May 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| 02 May 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 29 Apr 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 28 Apr 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| 27 Apr 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 26 Apr 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 25 Apr 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 22 Apr 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 21 Apr 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
| 20 Apr 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Apr 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 Apr 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 14 Apr 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 13 Apr 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 12 Apr 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11 Apr 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| 08 Apr 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 07 Apr 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 06 Apr 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 05 Apr 2022 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 04 Apr 2022 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 01 Apr 2022 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 31 Mar 2022 | 10.55 | 10.90 | 8.71 | 10.81 | 10.81 | 1,700 |
| 30 Mar 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 29 Mar 2022 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 2,600 |
| 28 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 400 |
| 25 Mar 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 24 Mar 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
| 23 Mar 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 22 Mar 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
| 21 Mar 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 18 Mar 2022 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | 200 |
| 17 Mar 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 16 Mar 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 15 Mar 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 14 Mar 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 11 Mar 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 10 Mar 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 09 Mar 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 08 Mar 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 200 |
| 07 Mar 2022 | 9.52 | 9.52 | 9.20 | 9.20 | 9.20 | 600 |
| 04 Mar 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 500 |
| 03 Mar 2022 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 800 |
| 02 Mar 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 01 Mar 2022 | 10.55 | 10.55 | 10.20 | 10.20 | 10.20 | 200 |
| 28 Feb 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
| 25 Feb 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 24 Feb 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
| 23 Feb 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
| 22 Feb 2022 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 100 |
| 18 Feb 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 400 |
| 17 Feb 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 16 Feb 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 15 Feb 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 14 Feb 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 11 Feb 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 10 Feb 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
| 09 Feb 2022 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 100 |
| 08 Feb 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
