Australia markets open in 5 hours 35 minutes

Netcapital Inc. (NCPL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4050-0.0030 (-0.74%)
As of 02:09PM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20230.41800.41980.40500.40500.405028,755
26 Sept 20230.40300.41800.40000.40800.408047,300
25 Sept 20230.41600.42000.40100.40300.403044,300
22 Sept 20230.42100.42500.41000.41600.416038,800
21 Sept 20230.44800.44800.41500.42500.4250183,400
20 Sept 20230.45200.45700.45000.45100.451019,400
19 Sept 20230.48000.48000.44400.46000.460042,900
18 Sept 20230.47200.48600.44000.47000.470049,400
15 Sept 20230.48000.50500.42200.48700.4870492,500
14 Sept 20230.49800.54400.48700.53000.5300322,200
13 Sept 20230.48000.49900.48000.48900.489026,800
12 Sept 20230.48900.49000.47000.48900.489043,200
11 Sept 20230.50000.50600.46000.49900.499071,800
08 Sept 20230.48200.50000.48200.49100.491035,300
07 Sept 20230.49000.50500.46000.49200.492055,000
06 Sept 20230.50000.50000.48300.49200.492021,100
05 Sept 20230.51900.51900.48200.50000.5000138,700
01 Sept 20230.51000.52200.51000.52000.520044,200
31 Aug 20230.51500.52000.50000.50000.500029,800
30 Aug 20230.51000.52000.50000.51000.510041,100
29 Aug 20230.51500.52000.50000.51100.5110117,900
28 Aug 20230.51500.52400.50100.52000.520068,800
25 Aug 20230.51500.52000.50000.50600.506081,900
24 Aug 20230.51200.54200.50000.53000.5300178,000
23 Aug 20230.57400.58000.50500.53600.5360261,200
22 Aug 20230.63000.63000.55000.56800.5680285,100
21 Aug 20230.63000.64800.61100.63200.632042,100
18 Aug 20230.62000.63900.61100.62800.628050,300
17 Aug 20230.64000.64800.62000.63000.630037,300
16 Aug 20230.64000.64800.61500.62000.6200119,300
15 Aug 20230.64000.65000.63200.64000.640050,100
14 Aug 20230.64800.66000.64000.64100.641031,700
11 Aug 20230.64000.65500.64000.64800.648033,900
10 Aug 20230.66000.66400.64000.64400.6440107,700
09 Aug 20230.66000.67000.65000.65000.650085,900
08 Aug 20230.68000.68000.65000.67500.675050,400
07 Aug 20230.68000.68000.65000.66100.6610126,100
04 Aug 20230.68100.68700.66000.67000.670070,700
03 Aug 20230.68900.69000.66800.66900.6690106,900
02 Aug 20230.69400.69500.67100.67500.675079,600
01 Aug 20230.68800.70000.65000.70000.7000254,800
31 July 20230.66900.71500.66000.68000.6800314,600
28 July 20230.68800.69000.64800.68500.6850359,700
27 July 20230.71300.71300.65000.68900.6890740,200
26 July 20230.65000.69500.64000.67300.6730813,100
25 July 20230.70000.70000.65000.65100.6510243,200
24 July 20230.70400.70400.65000.67500.6750213,000
21 July 20230.68000.69000.64000.66500.6650394,800
20 July 20230.67500.74000.66500.68000.68001,471,800
19 July 20231.16001.17001.14001.17001.1700231,500
18 July 20231.13001.17001.12001.15001.150029,200
17 July 20231.15001.16001.10001.13001.130020,900
14 July 20231.18001.18001.15001.15001.150014,700
13 July 20231.13001.19001.12001.18001.180030,900
12 July 20231.12001.13001.06001.10001.100074,800
11 July 20231.14801.15001.08001.10001.100034,600
10 July 20231.13001.13001.08001.08001.080046,400
07 July 20231.03001.13001.02001.08001.080068,800
06 July 20231.13001.13001.07001.09001.090052,600
05 July 20231.14001.14001.10001.12001.120031,700
03 July 20231.11001.13601.10001.13001.130031,600
30 June 20231.12001.12001.07001.10801.108070,700
29 June 20231.15001.22001.10001.12001.1200109,700
28 June 20231.19001.28001.13001.23001.2300120,800
27 June 20231.22001.32001.17001.20001.2000111,300
26 June 20231.34001.34001.22001.25001.250072,500
23 June 20231.44001.44001.32001.34001.3400135,700
22 June 20231.46001.46001.26001.40001.4000334,300
21 June 20231.48001.50001.36401.37001.3700449,300
20 June 20231.38001.41001.31001.32001.320056,000
16 June 20231.40001.43001.34001.37001.370030,400
15 June 20231.35901.41001.35001.40001.400020,500
14 June 20231.38001.41001.34001.36001.360045,300
13 June 20231.35001.40001.34001.38001.380083,000
12 June 20231.37001.38201.31001.35001.350058,400
09 June 20231.39001.43001.36001.37001.370038,600
08 June 20231.40001.44001.37001.40501.405042,000
07 June 20231.40001.45701.37001.44001.440049,000
06 June 20231.37001.45001.36001.40001.400043,500
05 June 20231.44001.44001.33001.42001.420069,100
02 June 20231.50401.50401.42001.45001.450047,700
01 June 20231.41001.50001.38001.50001.500079,500
31 May 20231.31001.47001.27001.46001.4600168,900
30 May 20231.37001.45001.25201.29001.2900127,900
26 May 20231.51001.51001.22001.40001.4000314,800
25 May 20231.55001.65001.52001.59001.5900252,100
24 May 20231.59001.63001.45001.60001.6000269,600
23 May 20231.64001.75001.55001.63001.6300875,800
22 May 20232.21002.73002.00002.40202.40208,155,300
19 May 20231.90001.98001.64001.96001.9600342,600
18 May 20231.72001.96001.71701.88001.8800283,100
17 May 20231.68001.98001.62001.82001.82001,138,700
16 May 20231.63001.68001.47001.48001.4800135,900
15 May 20231.72001.91001.55001.63001.6300434,600
12 May 20231.75001.75001.59001.65001.650074,100
11 May 20231.60001.77001.51001.71001.7100216,700
10 May 20231.41001.61001.41001.57001.5700106,400
09 May 20231.59001.66001.41001.46001.460076,000
08 May 20231.44001.68801.38001.57001.5700175,100
05 May 20231.30001.58001.25001.44001.4400229,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...