Netcapital Inc. (NCPL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 31 Oct 2022 | 1.8300 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 15,400 |
| 28 Oct 2022 | 1.7300 | 1.8800 | 1.7000 | 1.7800 | 1.7800 | 84,000 |
| 27 Oct 2022 | 1.7000 | 1.7060 | 1.6400 | 1.6500 | 1.6500 | 4,700 |
| 26 Oct 2022 | 1.7900 | 1.7900 | 1.6000 | 1.7000 | 1.7000 | 12,200 |
| 25 Oct 2022 | 1.5400 | 1.7200 | 1.5400 | 1.7100 | 1.7100 | 3,500 |
| 24 Oct 2022 | 1.5500 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | 18,500 |
| 21 Oct 2022 | 1.5700 | 1.6600 | 1.5320 | 1.6300 | 1.6300 | 1,400 |
| 20 Oct 2022 | 1.6000 | 1.6000 | 1.4850 | 1.5290 | 1.5290 | 19,500 |
| 19 Oct 2022 | 1.5200 | 1.7100 | 1.4300 | 1.6200 | 1.6200 | 133,300 |
| 18 Oct 2022 | 1.7500 | 1.9200 | 1.4000 | 1.4300 | 1.4300 | 114,300 |
| 17 Oct 2022 | 1.7210 | 1.7210 | 1.6500 | 1.7200 | 1.7200 | 7,700 |
| 14 Oct 2022 | 1.8100 | 1.8300 | 1.6200 | 1.6550 | 1.6550 | 21,700 |
| 13 Oct 2022 | 1.6600 | 2.0000 | 1.6600 | 1.7800 | 1.7800 | 93,900 |
| 12 Oct 2022 | 1.7040 | 1.8300 | 1.7040 | 1.8300 | 1.8300 | 2,800 |
| 11 Oct 2022 | 1.8300 | 1.8700 | 1.6500 | 1.7100 | 1.7100 | 31,500 |
| 10 Oct 2022 | 1.8900 | 1.8900 | 1.8010 | 1.8300 | 1.8300 | 4,400 |
| 07 Oct 2022 | 1.8400 | 1.9150 | 1.8200 | 1.9000 | 1.9000 | 5,900 |
| 06 Oct 2022 | 1.8300 | 2.0210 | 1.8300 | 1.9700 | 1.9700 | 5,100 |
| 05 Oct 2022 | 2.1120 | 2.1170 | 1.7900 | 1.8500 | 1.8500 | 37,400 |
| 04 Oct 2022 | 2.0200 | 2.1100 | 2.0000 | 2.0500 | 2.0500 | 8,200 |
| 03 Oct 2022 | 1.8800 | 2.0500 | 1.8800 | 1.9900 | 1.9900 | 6,600 |
| 30 Sept 2022 | 1.9500 | 2.0900 | 1.8700 | 1.8700 | 1.8700 | 18,700 |
| 29 Sept 2022 | 1.9110 | 1.9800 | 1.8200 | 1.8200 | 1.8200 | 9,700 |
| 28 Sept 2022 | 1.8900 | 2.0100 | 1.7800 | 1.9900 | 1.9900 | 29,200 |
| 27 Sept 2022 | 1.8400 | 2.0300 | 1.7800 | 1.8300 | 1.8300 | 18,900 |
| 26 Sept 2022 | 2.0400 | 2.0400 | 1.8000 | 1.8000 | 1.8000 | 13,600 |
| 23 Sept 2022 | 1.9000 | 2.0000 | 1.8700 | 1.9700 | 1.9700 | 5,400 |
| 22 Sept 2022 | 2.1090 | 2.1090 | 1.8800 | 1.9200 | 1.9200 | 24,600 |
| 21 Sept 2022 | 2.1400 | 2.2010 | 1.8100 | 2.0000 | 2.0000 | 78,200 |
| 20 Sept 2022 | 2.2300 | 2.3500 | 2.1100 | 2.2000 | 2.2000 | 37,900 |
| 19 Sept 2022 | 2.1100 | 2.4700 | 2.1100 | 2.2800 | 2.2800 | 141,500 |
| 16 Sept 2022 | 2.7000 | 2.7200 | 2.0500 | 2.0500 | 2.0500 | 240,400 |
| 15 Sept 2022 | 2.9730 | 2.9730 | 2.5600 | 2.7800 | 2.7800 | 164,000 |
| 14 Sept 2022 | 2.7700 | 3.0200 | 2.7600 | 3.0000 | 3.0000 | 78,900 |
| 13 Sept 2022 | 2.9200 | 3.0900 | 2.7600 | 2.8500 | 2.8500 | 158,900 |
| 12 Sept 2022 | 3.0500 | 3.2900 | 2.7900 | 3.1200 | 3.1200 | 372,400 |
| 09 Sept 2022 | 3.1800 | 3.1800 | 2.8220 | 2.9700 | 2.9700 | 48,500 |
| 08 Sept 2022 | 2.8800 | 3.1600 | 2.8800 | 3.0900 | 3.0900 | 23,100 |
| 07 Sept 2022 | 2.8100 | 2.9800 | 2.8030 | 2.9600 | 2.9600 | 42,500 |
| 06 Sept 2022 | 3.0800 | 3.0800 | 2.8000 | 2.8000 | 2.8000 | 93,700 |
| 02 Sept 2022 | 3.0400 | 3.2200 | 2.8840 | 3.0100 | 3.0100 | 192,100 |
| 01 Sept 2022 | 3.3800 | 3.6900 | 3.1200 | 3.3300 | 3.3300 | 414,200 |
| 31 Aug 2022 | 3.9700 | 3.9700 | 3.5200 | 3.7200 | 3.7200 | 324,200 |
| 30 Aug 2022 | 4.3500 | 4.4300 | 3.6400 | 3.8500 | 3.8500 | 824,900 |
| 29 Aug 2022 | 3.3600 | 4.5000 | 3.2500 | 4.2600 | 4.2600 | 1,910,300 |
| 26 Aug 2022 | 4.0000 | 4.4400 | 3.0350 | 3.1800 | 3.1800 | 1,062,500 |
| 25 Aug 2022 | 3.1800 | 3.6900 | 3.1100 | 3.6100 | 3.6100 | 143,900 |
| 24 Aug 2022 | 3.0300 | 3.1100 | 2.9300 | 2.9400 | 2.9400 | 22,200 |
| 23 Aug 2022 | 3.0600 | 3.1010 | 3.0000 | 3.1000 | 3.1000 | 20,100 |
| 22 Aug 2022 | 3.1900 | 3.2900 | 2.8700 | 3.1000 | 3.1000 | 82,700 |
| 19 Aug 2022 | 3.2000 | 3.4000 | 3.1400 | 3.1970 | 3.1970 | 79,100 |
| 18 Aug 2022 | 3.0500 | 3.3200 | 2.8370 | 3.2000 | 3.2000 | 79,500 |
| 17 Aug 2022 | 2.9700 | 3.1700 | 2.7600 | 3.0000 | 3.0000 | 100,000 |
| 16 Aug 2022 | 3.2000 | 3.3000 | 3.0000 | 3.0500 | 3.0500 | 99,300 |
| 15 Aug 2022 | 3.4300 | 3.5000 | 3.1300 | 3.1300 | 3.1300 | 50,500 |
| 12 Aug 2022 | 3.4600 | 3.6000 | 3.1200 | 3.2000 | 3.2000 | 107,100 |
| 11 Aug 2022 | 3.4900 | 3.6740 | 3.3600 | 3.5600 | 3.5600 | 55,900 |
| 10 Aug 2022 | 3.6000 | 3.9500 | 3.3500 | 3.4480 | 3.4480 | 168,900 |
| 09 Aug 2022 | 3.7400 | 3.8600 | 3.2500 | 3.6900 | 3.6900 | 154,000 |
| 08 Aug 2022 | 3.6200 | 3.8600 | 3.5200 | 3.6400 | 3.6400 | 209,200 |
| 05 Aug 2022 | 3.6000 | 3.8900 | 3.4800 | 3.5200 | 3.5200 | 103,400 |
| 04 Aug 2022 | 3.4600 | 3.9700 | 3.2500 | 3.4700 | 3.4700 | 495,900 |
| 03 Aug 2022 | 3.3300 | 3.8400 | 3.0300 | 3.2300 | 3.2300 | 343,600 |
| 02 Aug 2022 | 3.2400 | 3.4900 | 3.0100 | 3.2700 | 3.2700 | 96,800 |
| 01 Aug 2022 | 2.8700 | 3.2310 | 2.8700 | 3.0800 | 3.0800 | 132,300 |
| 29 July 2022 | 3.0900 | 3.8600 | 2.8600 | 3.0000 | 3.0000 | 875,800 |
| 28 July 2022 | 3.0500 | 3.0900 | 3.0000 | 3.0400 | 3.0400 | 69,600 |
| 27 July 2022 | 3.1600 | 3.1600 | 2.8670 | 2.9200 | 2.9200 | 118,600 |
| 26 July 2022 | 3.0430 | 3.1490 | 3.0000 | 3.0600 | 3.0600 | 20,000 |
| 25 July 2022 | 3.1940 | 3.1940 | 3.0000 | 3.1300 | 3.1300 | 33,100 |
| 22 July 2022 | 3.1300 | 3.3100 | 2.9300 | 3.0180 | 3.0180 | 71,000 |
| 21 July 2022 | 3.5000 | 3.5000 | 3.0300 | 3.2250 | 3.2250 | 64,100 |
| 20 July 2022 | 3.5000 | 3.5480 | 3.2200 | 3.4400 | 3.4400 | 94,600 |
| 19 July 2022 | 3.0700 | 3.4500 | 2.8600 | 3.3300 | 3.3300 | 254,500 |
| 18 July 2022 | 3.4000 | 3.4000 | 2.8000 | 3.0000 | 3.0000 | 167,000 |
| 15 July 2022 | 2.9400 | 3.3200 | 2.8400 | 3.2500 | 3.2500 | 372,500 |
| 14 July 2022 | 2.4000 | 2.9500 | 2.4000 | 2.8500 | 2.8500 | 396,100 |
| *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.
