Australia markets closed

Netcapital Inc. (NCPL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0600+0.0100 (+0.95%)
At close: 03:59PM EDT
1.0700 +0.01 (+0.94%)
After hours: 04:28PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20231.01401.07001.00001.05001.05008,200
24 Mar 20231.03001.04000.99001.04001.040027,200
23 Mar 20231.10001.10201.01001.05001.050053,700
22 Mar 20231.09701.11001.01001.07801.078047,300
21 Mar 20231.14001.14001.05001.07001.070013,400
20 Mar 20231.11001.14001.08001.10001.100043,600
17 Mar 20231.20001.26001.03001.13001.1300116,600
16 Mar 20231.15001.20001.08001.12001.120058,300
15 Mar 20231.11001.23001.10001.11001.110032,500
14 Mar 20231.12001.28001.06001.14001.140059,100
13 Mar 20231.16001.16001.07001.07101.07105,600
10 Mar 20231.19001.23001.08001.10001.100040,300
09 Mar 20231.27001.27001.15001.17001.170037,300
08 Mar 20231.15101.22001.15101.22001.22005,200
07 Mar 20231.14001.24001.12001.24001.240013,600
06 Mar 20231.16001.25001.16001.18001.180028,600
03 Mar 20231.19001.21001.16001.18501.185015,700
02 Mar 20231.13001.21001.13001.20001.200040,000
01 Mar 20231.14001.19001.14001.15001.15009,900
28 Feb 20231.13001.18001.12001.13001.130021,900
27 Feb 20231.15001.21001.03001.19301.193038,700
24 Feb 20231.24001.24001.14101.17501.175024,000
23 Feb 20231.15001.30001.10001.28001.280041,700
22 Feb 20231.12001.24001.12001.23001.230023,000
21 Feb 20231.22001.25001.11001.15001.150082,300
17 Feb 20231.26001.30001.20001.26001.260037,000
16 Feb 20231.31601.34001.27001.29001.290015,300
15 Feb 20231.26001.33001.26001.33001.330017,500
14 Feb 20231.38001.41001.20501.25001.250070,900
13 Feb 20231.44001.44001.31001.36001.360042,900
10 Feb 20231.35701.43001.32201.42001.420017,900
09 Feb 20231.43001.49001.32001.36001.360097,900
08 Feb 20231.43001.45001.36001.44001.440042,300
07 Feb 20231.40001.44001.39401.41001.41009,600
06 Feb 20231.33001.45001.30001.44001.440079,000
03 Feb 20231.34001.36501.33001.33001.330036,600
02 Feb 20231.32001.35001.27001.31001.310045,100
01 Feb 20231.33001.35001.26001.31001.310042,200
31 Jan 20231.29001.33001.28001.33001.330017,800
30 Jan 20231.31001.39001.24001.25001.250071,100
27 Jan 20231.31101.36001.31001.35801.358012,700
26 Jan 20231.32001.35001.30001.35001.350031,300
25 Jan 20231.28001.36001.27001.31001.310027,700
24 Jan 20231.32001.33001.25001.30001.300035,600
23 Jan 20231.32001.37001.30001.32001.320057,600
20 Jan 20231.36001.45001.27001.32001.320044,600
19 Jan 20231.49001.49001.26001.38001.380036,900
18 Jan 20231.30001.49001.28001.42001.4200151,000
17 Jan 20231.36001.36001.25001.28001.280042,900
13 Jan 20231.31001.42001.22001.25001.250067,600
12 Jan 20231.37001.41001.34001.36001.360035,700
11 Jan 20231.41001.48001.32001.40001.400036,100
10 Jan 20231.51001.51001.37001.44001.440052,500
09 Jan 20231.40001.65001.40001.51001.5100238,500
06 Jan 20231.23201.38001.13001.34001.3400102,900
05 Jan 20231.29001.35001.21201.23001.230099,200
04 Jan 20231.40001.45901.34001.39001.3900100,100
03 Jan 20231.45001.51001.38001.43001.430037,200
30 Dec 20221.50001.64001.33001.50001.500064,700
29 Dec 20221.48001.59001.36001.42001.4200159,300
28 Dec 20221.40001.65001.30001.54001.5400678,600
27 Dec 20221.21001.45001.19001.35001.3500508,100
23 Dec 20221.16001.25001.15001.24001.240079,500
22 Dec 20221.27001.27001.16001.23001.230090,000
21 Dec 20221.20001.29001.19001.23001.230071,500
20 Dec 20221.25001.36001.19001.25001.2500142,800
19 Dec 20221.33001.36001.25001.30001.3000124,500
16 Dec 20221.32001.38001.25001.35001.3500223,300
15 Dec 20221.36001.43001.26001.40001.4000393,000
14 Dec 20221.68001.80001.31001.39001.39002,271,300
13 Dec 20223.00003.24001.95002.20002.200036,116,900
12 Dec 20221.60001.61001.30001.39001.3900581,800
09 Dec 20221.22501.58001.15001.45001.4500113,200
08 Dec 20221.15001.35001.15001.15101.151059,800
07 Dec 20221.29001.30001.15001.19001.190016,400
06 Dec 20221.23001.23001.16001.17001.170033,100
05 Dec 20221.29001.35001.20001.23001.230030,400
02 Dec 20221.27001.40001.23001.23001.230035,200
01 Dec 20221.34801.34801.24001.31001.310013,900
30 Nov 20221.33001.33001.25001.33001.33006,100
29 Nov 20221.30001.33001.25001.33001.330014,300
28 Nov 20221.36001.37001.27001.34001.340014,400
25 Nov 20221.38001.40001.32001.37001.370013,100
23 Nov 20221.36001.43001.36001.39501.39508,800
22 Nov 20221.41001.48001.36001.36001.360012,500
21 Nov 20221.49001.60001.36001.43001.430019,000
18 Nov 20221.55001.56201.50001.55001.55004,400
17 Nov 20221.47001.60001.47001.58001.58004,100
16 Nov 20221.56001.61701.48001.48001.48008,100
15 Nov 20221.65001.70001.59001.65001.65008,300
14 Nov 20221.71001.74001.65001.74001.74003,500
11 Nov 20221.48001.74001.41001.67001.670030,700
10 Nov 20221.47001.60001.42001.48401.48406,100
09 Nov 20221.56001.59001.38001.44001.44007,100
08 Nov 20221.60001.75001.50001.54001.540022,900
07 Nov 20221.64701.64701.51001.57001.570020,300
04 Nov 20221.62001.63501.60001.63501.63503,600
03 Nov 20221.58001.65301.58001.60001.60007,600
02 Nov 20221.73501.73501.63301.63301.63302,800
01 Nov 20221.75001.87001.70001.78001.780041,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...