Netcapital Inc. (NCPL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 1.0140 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 8,200 |
| 24 Mar 2023 | 1.0300 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 27,200 |
| 23 Mar 2023 | 1.1000 | 1.1020 | 1.0100 | 1.0500 | 1.0500 | 53,700 |
| 22 Mar 2023 | 1.0970 | 1.1100 | 1.0100 | 1.0780 | 1.0780 | 47,300 |
| 21 Mar 2023 | 1.1400 | 1.1400 | 1.0500 | 1.0700 | 1.0700 | 13,400 |
| 20 Mar 2023 | 1.1100 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 43,600 |
| 17 Mar 2023 | 1.2000 | 1.2600 | 1.0300 | 1.1300 | 1.1300 | 116,600 |
| 16 Mar 2023 | 1.1500 | 1.2000 | 1.0800 | 1.1200 | 1.1200 | 58,300 |
| 15 Mar 2023 | 1.1100 | 1.2300 | 1.1000 | 1.1100 | 1.1100 | 32,500 |
| 14 Mar 2023 | 1.1200 | 1.2800 | 1.0600 | 1.1400 | 1.1400 | 59,100 |
| 13 Mar 2023 | 1.1600 | 1.1600 | 1.0700 | 1.0710 | 1.0710 | 5,600 |
| 10 Mar 2023 | 1.1900 | 1.2300 | 1.0800 | 1.1000 | 1.1000 | 40,300 |
| 09 Mar 2023 | 1.2700 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 37,300 |
| 08 Mar 2023 | 1.1510 | 1.2200 | 1.1510 | 1.2200 | 1.2200 | 5,200 |
| 07 Mar 2023 | 1.1400 | 1.2400 | 1.1200 | 1.2400 | 1.2400 | 13,600 |
| 06 Mar 2023 | 1.1600 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 28,600 |
| 03 Mar 2023 | 1.1900 | 1.2100 | 1.1600 | 1.1850 | 1.1850 | 15,700 |
| 02 Mar 2023 | 1.1300 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 40,000 |
| 01 Mar 2023 | 1.1400 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 9,900 |
| 28 Feb 2023 | 1.1300 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 21,900 |
| 27 Feb 2023 | 1.1500 | 1.2100 | 1.0300 | 1.1930 | 1.1930 | 38,700 |
| 24 Feb 2023 | 1.2400 | 1.2400 | 1.1410 | 1.1750 | 1.1750 | 24,000 |
| 23 Feb 2023 | 1.1500 | 1.3000 | 1.1000 | 1.2800 | 1.2800 | 41,700 |
| 22 Feb 2023 | 1.1200 | 1.2400 | 1.1200 | 1.2300 | 1.2300 | 23,000 |
| 21 Feb 2023 | 1.2200 | 1.2500 | 1.1100 | 1.1500 | 1.1500 | 82,300 |
| 17 Feb 2023 | 1.2600 | 1.3000 | 1.2000 | 1.2600 | 1.2600 | 37,000 |
| 16 Feb 2023 | 1.3160 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 15,300 |
| 15 Feb 2023 | 1.2600 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 17,500 |
| 14 Feb 2023 | 1.3800 | 1.4100 | 1.2050 | 1.2500 | 1.2500 | 70,900 |
| 13 Feb 2023 | 1.4400 | 1.4400 | 1.3100 | 1.3600 | 1.3600 | 42,900 |
| 10 Feb 2023 | 1.3570 | 1.4300 | 1.3220 | 1.4200 | 1.4200 | 17,900 |
| 09 Feb 2023 | 1.4300 | 1.4900 | 1.3200 | 1.3600 | 1.3600 | 97,900 |
| 08 Feb 2023 | 1.4300 | 1.4500 | 1.3600 | 1.4400 | 1.4400 | 42,300 |
| 07 Feb 2023 | 1.4000 | 1.4400 | 1.3940 | 1.4100 | 1.4100 | 9,600 |
| 06 Feb 2023 | 1.3300 | 1.4500 | 1.3000 | 1.4400 | 1.4400 | 79,000 |
| 03 Feb 2023 | 1.3400 | 1.3650 | 1.3300 | 1.3300 | 1.3300 | 36,600 |
| 02 Feb 2023 | 1.3200 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 45,100 |
| 01 Feb 2023 | 1.3300 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 42,200 |
| 31 Jan 2023 | 1.2900 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 17,800 |
| 30 Jan 2023 | 1.3100 | 1.3900 | 1.2400 | 1.2500 | 1.2500 | 71,100 |
| 27 Jan 2023 | 1.3110 | 1.3600 | 1.3100 | 1.3580 | 1.3580 | 12,700 |
| 26 Jan 2023 | 1.3200 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 31,300 |
| 25 Jan 2023 | 1.2800 | 1.3600 | 1.2700 | 1.3100 | 1.3100 | 27,700 |
| 24 Jan 2023 | 1.3200 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 35,600 |
| 23 Jan 2023 | 1.3200 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 57,600 |
| 20 Jan 2023 | 1.3600 | 1.4500 | 1.2700 | 1.3200 | 1.3200 | 44,600 |
| 19 Jan 2023 | 1.4900 | 1.4900 | 1.2600 | 1.3800 | 1.3800 | 36,900 |
| 18 Jan 2023 | 1.3000 | 1.4900 | 1.2800 | 1.4200 | 1.4200 | 151,000 |
| 17 Jan 2023 | 1.3600 | 1.3600 | 1.2500 | 1.2800 | 1.2800 | 42,900 |
| 13 Jan 2023 | 1.3100 | 1.4200 | 1.2200 | 1.2500 | 1.2500 | 67,600 |
| 12 Jan 2023 | 1.3700 | 1.4100 | 1.3400 | 1.3600 | 1.3600 | 35,700 |
| 11 Jan 2023 | 1.4100 | 1.4800 | 1.3200 | 1.4000 | 1.4000 | 36,100 |
| 10 Jan 2023 | 1.5100 | 1.5100 | 1.3700 | 1.4400 | 1.4400 | 52,500 |
| 09 Jan 2023 | 1.4000 | 1.6500 | 1.4000 | 1.5100 | 1.5100 | 238,500 |
| 06 Jan 2023 | 1.2320 | 1.3800 | 1.1300 | 1.3400 | 1.3400 | 102,900 |
| 05 Jan 2023 | 1.2900 | 1.3500 | 1.2120 | 1.2300 | 1.2300 | 99,200 |
| 04 Jan 2023 | 1.4000 | 1.4590 | 1.3400 | 1.3900 | 1.3900 | 100,100 |
| 03 Jan 2023 | 1.4500 | 1.5100 | 1.3800 | 1.4300 | 1.4300 | 37,200 |
| 30 Dec 2022 | 1.5000 | 1.6400 | 1.3300 | 1.5000 | 1.5000 | 64,700 |
| 29 Dec 2022 | 1.4800 | 1.5900 | 1.3600 | 1.4200 | 1.4200 | 159,300 |
| 28 Dec 2022 | 1.4000 | 1.6500 | 1.3000 | 1.5400 | 1.5400 | 678,600 |
| 27 Dec 2022 | 1.2100 | 1.4500 | 1.1900 | 1.3500 | 1.3500 | 508,100 |
| 23 Dec 2022 | 1.1600 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 79,500 |
| 22 Dec 2022 | 1.2700 | 1.2700 | 1.1600 | 1.2300 | 1.2300 | 90,000 |
| 21 Dec 2022 | 1.2000 | 1.2900 | 1.1900 | 1.2300 | 1.2300 | 71,500 |
| 20 Dec 2022 | 1.2500 | 1.3600 | 1.1900 | 1.2500 | 1.2500 | 142,800 |
| 19 Dec 2022 | 1.3300 | 1.3600 | 1.2500 | 1.3000 | 1.3000 | 124,500 |
| 16 Dec 2022 | 1.3200 | 1.3800 | 1.2500 | 1.3500 | 1.3500 | 223,300 |
| 15 Dec 2022 | 1.3600 | 1.4300 | 1.2600 | 1.4000 | 1.4000 | 393,000 |
| 14 Dec 2022 | 1.6800 | 1.8000 | 1.3100 | 1.3900 | 1.3900 | 2,271,300 |
| 13 Dec 2022 | 3.0000 | 3.2400 | 1.9500 | 2.2000 | 2.2000 | 36,116,900 |
| 12 Dec 2022 | 1.6000 | 1.6100 | 1.3000 | 1.3900 | 1.3900 | 581,800 |
| 09 Dec 2022 | 1.2250 | 1.5800 | 1.1500 | 1.4500 | 1.4500 | 113,200 |
| 08 Dec 2022 | 1.1500 | 1.3500 | 1.1500 | 1.1510 | 1.1510 | 59,800 |
| 07 Dec 2022 | 1.2900 | 1.3000 | 1.1500 | 1.1900 | 1.1900 | 16,400 |
| 06 Dec 2022 | 1.2300 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 33,100 |
| 05 Dec 2022 | 1.2900 | 1.3500 | 1.2000 | 1.2300 | 1.2300 | 30,400 |
| 02 Dec 2022 | 1.2700 | 1.4000 | 1.2300 | 1.2300 | 1.2300 | 35,200 |
| 01 Dec 2022 | 1.3480 | 1.3480 | 1.2400 | 1.3100 | 1.3100 | 13,900 |
| 30 Nov 2022 | 1.3300 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 6,100 |
| 29 Nov 2022 | 1.3000 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 14,300 |
| 28 Nov 2022 | 1.3600 | 1.3700 | 1.2700 | 1.3400 | 1.3400 | 14,400 |
| 25 Nov 2022 | 1.3800 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 13,100 |
| 23 Nov 2022 | 1.3600 | 1.4300 | 1.3600 | 1.3950 | 1.3950 | 8,800 |
| 22 Nov 2022 | 1.4100 | 1.4800 | 1.3600 | 1.3600 | 1.3600 | 12,500 |
| 21 Nov 2022 | 1.4900 | 1.6000 | 1.3600 | 1.4300 | 1.4300 | 19,000 |
| 18 Nov 2022 | 1.5500 | 1.5620 | 1.5000 | 1.5500 | 1.5500 | 4,400 |
| 17 Nov 2022 | 1.4700 | 1.6000 | 1.4700 | 1.5800 | 1.5800 | 4,100 |
| 16 Nov 2022 | 1.5600 | 1.6170 | 1.4800 | 1.4800 | 1.4800 | 8,100 |
| 15 Nov 2022 | 1.6500 | 1.7000 | 1.5900 | 1.6500 | 1.6500 | 8,300 |
| 14 Nov 2022 | 1.7100 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 3,500 |
| 11 Nov 2022 | 1.4800 | 1.7400 | 1.4100 | 1.6700 | 1.6700 | 30,700 |
| 10 Nov 2022 | 1.4700 | 1.6000 | 1.4200 | 1.4840 | 1.4840 | 6,100 |
| 09 Nov 2022 | 1.5600 | 1.5900 | 1.3800 | 1.4400 | 1.4400 | 7,100 |
| 08 Nov 2022 | 1.6000 | 1.7500 | 1.5000 | 1.5400 | 1.5400 | 22,900 |
| 07 Nov 2022 | 1.6470 | 1.6470 | 1.5100 | 1.5700 | 1.5700 | 20,300 |
| 04 Nov 2022 | 1.6200 | 1.6350 | 1.6000 | 1.6350 | 1.6350 | 3,600 |
| 03 Nov 2022 | 1.5800 | 1.6530 | 1.5800 | 1.6000 | 1.6000 | 7,600 |
| 02 Nov 2022 | 1.7350 | 1.7350 | 1.6330 | 1.6330 | 1.6330 | 2,800 |
| 01 Nov 2022 | 1.7500 | 1.8700 | 1.7000 | 1.7800 | 1.7800 | 41,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
