Netcapital Inc. (NCPL)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

11.00

+1.00

(+10.00%)

At close: 03:49PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	9.95	12.00	8.75	11.00	11.00	2,300
20 Jan 2022	10.00	10.00	10.00	10.00	10.00	-
19 Jan 2022	9.90	10.00	9.90	10.00	10.00	2,500
18 Jan 2022	8.75	8.75	8.75	8.75	8.75	-
14 Jan 2022	8.75	8.75	8.75	8.75	8.75	200
13 Jan 2022	10.00	10.00	10.00	10.00	10.00	-
12 Jan 2022	11.35	11.35	10.00	10.00	10.00	2,400
11 Jan 2022	11.35	11.35	11.35	11.35	11.35	1,400
10 Jan 2022	11.25	11.25	11.25	11.25	11.25	1,500
07 Jan 2022	11.25	11.25	11.25	11.25	11.25	1,500
06 Jan 2022	11.50	11.50	11.25	11.25	11.25	200
05 Jan 2022	11.75	12.25	11.75	12.00	12.00	3,300
04 Jan 2022	15.00	15.00	15.00	15.00	15.00	-
03 Jan 2022	15.00	15.00	15.00	15.00	15.00	-
31 Dec 2021	15.00	15.00	15.00	15.00	15.00	-
30 Dec 2021	15.00	15.00	15.00	15.00	15.00	-
29 Dec 2021	15.00	15.00	15.00	15.00	15.00	-
28 Dec 2021	15.00	15.00	15.00	15.00	15.00	-
27 Dec 2021	15.00	15.00	15.00	15.00	15.00	-
23 Dec 2021	15.00	15.00	15.00	15.00	15.00	100
22 Dec 2021	10.74	11.50	10.74	11.50	11.50	400
21 Dec 2021	10.67	10.67	10.67	10.67	10.67	100
20 Dec 2021	10.73	10.73	10.73	10.73	10.73	-
17 Dec 2021	10.73	10.73	10.73	10.73	10.73	100
16 Dec 2021	10.00	10.00	10.00	10.00	10.00	500
15 Dec 2021	10.74	10.74	10.74	10.74	10.74	-
14 Dec 2021	10.74	10.74	10.74	10.74	10.74	100
13 Dec 2021	10.50	10.50	10.00	10.00	10.00	300
10 Dec 2021	10.00	10.00	10.00	10.00	10.00	-
09 Dec 2021	10.01	10.01	10.00	10.00	10.00	800
08 Dec 2021	11.00	11.00	11.00	11.00	11.00	-
07 Dec 2021	10.00	11.00	10.00	11.00	11.00	800
06 Dec 2021	9.00	9.00	9.00	9.00	9.00	200
03 Dec 2021	8.00	8.00	8.00	8.00	8.00	-
02 Dec 2021	8.00	8.00	8.00	8.00	8.00	300
01 Dec 2021	8.50	8.50	7.50	7.50	7.50	400
30 Nov 2021	10.00	10.00	9.50	9.50	9.50	300
29 Nov 2021	9.50	10.00	9.50	10.00	10.00	300
26 Nov 2021	10.00	10.00	10.00	10.00	10.00	100
24 Nov 2021	9.75	9.75	9.75	9.75	9.75	-
23 Nov 2021	9.75	9.75	9.75	9.75	9.75	-
22 Nov 2021	10.00	10.00	9.75	9.75	9.75	200
19 Nov 2021	10.72	10.72	10.72	10.72	10.72	-
18 Nov 2021	10.72	10.72	10.72	10.72	10.72	300
17 Nov 2021	10.00	10.00	10.00	10.00	10.00	100
16 Nov 2021	9.51	9.51	9.50	9.50	9.50	300
15 Nov 2021	10.00	10.00	10.00	10.00	10.00	100
12 Nov 2021	9.77	9.77	9.77	9.77	9.77	-
11 Nov 2021	9.77	9.77	9.77	9.77	9.77	-
10 Nov 2021	9.77	9.77	9.77	9.77	9.77	-
09 Nov 2021	9.77	9.77	9.77	9.77	9.77	-
08 Nov 2021	9.77	9.77	9.77	9.77	9.77	-
05 Nov 2021	9.77	9.77	9.77	9.77	9.77	100
04 Nov 2021	9.77	9.77	9.77	9.77	9.77	-
03 Nov 2021	9.77	9.77	9.77	9.77	9.77	200
02 Nov 2021	10.75	10.75	10.75	10.75	10.75	-
01 Nov 2021	10.75	10.75	10.75	10.75	10.75	-
29 Oct 2021	12.75	12.85	10.75	10.75	10.75	2,000
28 Oct 2021	9.50	9.50	9.50	9.50	9.50	-
27 Oct 2021	9.50	9.50	9.50	9.50	9.50	200
26 Oct 2021	10.00	10.00	9.50	9.50	9.50	1,000
25 Oct 2021	9.50	9.50	9.50	9.50	9.50	-
22 Oct 2021	10.00	10.00	9.50	9.50	9.50	400
21 Oct 2021	11.50	11.50	11.50	11.50	11.50	200
20 Oct 2021	11.55	11.55	11.55	11.55	11.55	-
19 Oct 2021	11.55	11.55	11.55	11.55	11.55	100
18 Oct 2021	15.00	15.00	15.00	15.00	15.00	-
15 Oct 2021	12.90	15.00	12.90	15.00	15.00	1,000
14 Oct 2021	12.35	13.00	12.25	12.50	12.50	500
13 Oct 2021	12.00	12.00	12.00	12.00	12.00	-
12 Oct 2021	12.00	12.00	12.00	12.00	12.00	100
11 Oct 2021	12.25	12.25	12.25	12.25	12.25	-
08 Oct 2021	10.90	12.25	10.90	12.25	12.25	2,200
07 Oct 2021	11.15	11.15	11.15	11.15	11.15	-
06 Oct 2021	11.15	11.15	11.15	11.15	11.15	1,000
05 Oct 2021	10.00	11.90	10.00	11.02	11.02	1,700
04 Oct 2021	9.35	9.35	9.20	9.20	9.20	300
01 Oct 2021	9.75	9.75	9.75	9.75	9.75	-
30 Sept 2021	9.75	9.75	9.75	9.75	9.75	-
29 Sept 2021	9.75	9.75	9.75	9.75	9.75	-
28 Sept 2021	11.00	11.00	9.75	9.75	9.75	300
27 Sept 2021	11.10	11.10	11.10	11.10	11.10	-
24 Sept 2021	11.10	11.10	11.10	11.10	11.10	200
23 Sept 2021	11.00	11.00	11.00	11.00	11.00	-
22 Sept 2021	11.00	11.00	11.00	11.00	11.00	-
21 Sept 2021	11.00	11.00	11.00	11.00	11.00	-
20 Sept 2021	11.00	11.00	11.00	11.00	11.00	-
17 Sept 2021	11.00	11.00	11.00	11.00	11.00	-
16 Sept 2021	11.00	11.00	11.00	11.00	11.00	-
15 Sept 2021	11.00	11.00	11.00	11.00	11.00	200
14 Sept 2021	10.30	10.30	10.30	10.30	10.30	-
13 Sept 2021	10.55	10.55	10.30	10.30	10.30	200
10 Sept 2021	10.60	10.60	10.60	10.60	10.60	-
09 Sept 2021	10.60	10.60	10.60	10.60	10.60	-
08 Sept 2021	10.55	10.60	10.55	10.60	10.60	300
07 Sept 2021	10.55	10.55	10.55	10.55	10.55	100
03 Sept 2021	12.05	12.05	12.05	12.05	12.05	-
02 Sept 2021	12.10	12.10	12.05	12.05	12.05	500
01 Sept 2021	12.45	12.45	12.45	12.45	12.45	300
31 Aug 2021	13.15	13.15	13.15	13.15	13.15	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

AUD/USD0.7177-0.0050(-0.70%)

ASX 2007,175.80-166.60(-2.27%)

OIL84.83-0.31(-0.36%)

GOLD1,836.10+4.30(+0.23%)

BTC-AUD49,108.88-135.95(-0.28%)

Netcapital Inc. (NCPL)

ALL ORDS
7,490.10
-178.80(-2.33%)

AUD/USD
0.7177
-0.0050(-0.70%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
84.83
-0.31(-0.36%)

GOLD
1,836.10
+4.30(+0.23%)

BTC-AUD
49,108.88
-135.95(-0.28%)