Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	0.4180	0.4198	0.4050	0.4050	0.4050	28,755
26 Sept 2023	0.4030	0.4180	0.4000	0.4080	0.4080	47,300
25 Sept 2023	0.4160	0.4200	0.4010	0.4030	0.4030	44,300
22 Sept 2023	0.4210	0.4250	0.4100	0.4160	0.4160	38,800
21 Sept 2023	0.4480	0.4480	0.4150	0.4250	0.4250	183,400
20 Sept 2023	0.4520	0.4570	0.4500	0.4510	0.4510	19,400
19 Sept 2023	0.4800	0.4800	0.4440	0.4600	0.4600	42,900
18 Sept 2023	0.4720	0.4860	0.4400	0.4700	0.4700	49,400
15 Sept 2023	0.4800	0.5050	0.4220	0.4870	0.4870	492,500
14 Sept 2023	0.4980	0.5440	0.4870	0.5300	0.5300	322,200
13 Sept 2023	0.4800	0.4990	0.4800	0.4890	0.4890	26,800
12 Sept 2023	0.4890	0.4900	0.4700	0.4890	0.4890	43,200
11 Sept 2023	0.5000	0.5060	0.4600	0.4990	0.4990	71,800
08 Sept 2023	0.4820	0.5000	0.4820	0.4910	0.4910	35,300
07 Sept 2023	0.4900	0.5050	0.4600	0.4920	0.4920	55,000
06 Sept 2023	0.5000	0.5000	0.4830	0.4920	0.4920	21,100
05 Sept 2023	0.5190	0.5190	0.4820	0.5000	0.5000	138,700
01 Sept 2023	0.5100	0.5220	0.5100	0.5200	0.5200	44,200
31 Aug 2023	0.5150	0.5200	0.5000	0.5000	0.5000	29,800
30 Aug 2023	0.5100	0.5200	0.5000	0.5100	0.5100	41,100
29 Aug 2023	0.5150	0.5200	0.5000	0.5110	0.5110	117,900
28 Aug 2023	0.5150	0.5240	0.5010	0.5200	0.5200	68,800
25 Aug 2023	0.5150	0.5200	0.5000	0.5060	0.5060	81,900
24 Aug 2023	0.5120	0.5420	0.5000	0.5300	0.5300	178,000
23 Aug 2023	0.5740	0.5800	0.5050	0.5360	0.5360	261,200
22 Aug 2023	0.6300	0.6300	0.5500	0.5680	0.5680	285,100
21 Aug 2023	0.6300	0.6480	0.6110	0.6320	0.6320	42,100
18 Aug 2023	0.6200	0.6390	0.6110	0.6280	0.6280	50,300
17 Aug 2023	0.6400	0.6480	0.6200	0.6300	0.6300	37,300
16 Aug 2023	0.6400	0.6480	0.6150	0.6200	0.6200	119,300
15 Aug 2023	0.6400	0.6500	0.6320	0.6400	0.6400	50,100
14 Aug 2023	0.6480	0.6600	0.6400	0.6410	0.6410	31,700
11 Aug 2023	0.6400	0.6550	0.6400	0.6480	0.6480	33,900
10 Aug 2023	0.6600	0.6640	0.6400	0.6440	0.6440	107,700
09 Aug 2023	0.6600	0.6700	0.6500	0.6500	0.6500	85,900
08 Aug 2023	0.6800	0.6800	0.6500	0.6750	0.6750	50,400
07 Aug 2023	0.6800	0.6800	0.6500	0.6610	0.6610	126,100
04 Aug 2023	0.6810	0.6870	0.6600	0.6700	0.6700	70,700
03 Aug 2023	0.6890	0.6900	0.6680	0.6690	0.6690	106,900
02 Aug 2023	0.6940	0.6950	0.6710	0.6750	0.6750	79,600
01 Aug 2023	0.6880	0.7000	0.6500	0.7000	0.7000	254,800
31 July 2023	0.6690	0.7150	0.6600	0.6800	0.6800	314,600
28 July 2023	0.6880	0.6900	0.6480	0.6850	0.6850	359,700
27 July 2023	0.7130	0.7130	0.6500	0.6890	0.6890	740,200
26 July 2023	0.6500	0.6950	0.6400	0.6730	0.6730	813,100
25 July 2023	0.7000	0.7000	0.6500	0.6510	0.6510	243,200
24 July 2023	0.7040	0.7040	0.6500	0.6750	0.6750	213,000
21 July 2023	0.6800	0.6900	0.6400	0.6650	0.6650	394,800
20 July 2023	0.6750	0.7400	0.6650	0.6800	0.6800	1,471,800
19 July 2023	1.1600	1.1700	1.1400	1.1700	1.1700	231,500
18 July 2023	1.1300	1.1700	1.1200	1.1500	1.1500	29,200
17 July 2023	1.1500	1.1600	1.1000	1.1300	1.1300	20,900
14 July 2023	1.1800	1.1800	1.1500	1.1500	1.1500	14,700
13 July 2023	1.1300	1.1900	1.1200	1.1800	1.1800	30,900
12 July 2023	1.1200	1.1300	1.0600	1.1000	1.1000	74,800
11 July 2023	1.1480	1.1500	1.0800	1.1000	1.1000	34,600
10 July 2023	1.1300	1.1300	1.0800	1.0800	1.0800	46,400
07 July 2023	1.0300	1.1300	1.0200	1.0800	1.0800	68,800
06 July 2023	1.1300	1.1300	1.0700	1.0900	1.0900	52,600
05 July 2023	1.1400	1.1400	1.1000	1.1200	1.1200	31,700
03 July 2023	1.1100	1.1360	1.1000	1.1300	1.1300	31,600
30 June 2023	1.1200	1.1200	1.0700	1.1080	1.1080	70,700
29 June 2023	1.1500	1.2200	1.1000	1.1200	1.1200	109,700
28 June 2023	1.1900	1.2800	1.1300	1.2300	1.2300	120,800
27 June 2023	1.2200	1.3200	1.1700	1.2000	1.2000	111,300
26 June 2023	1.3400	1.3400	1.2200	1.2500	1.2500	72,500
23 June 2023	1.4400	1.4400	1.3200	1.3400	1.3400	135,700
22 June 2023	1.4600	1.4600	1.2600	1.4000	1.4000	334,300
21 June 2023	1.4800	1.5000	1.3640	1.3700	1.3700	449,300
20 June 2023	1.3800	1.4100	1.3100	1.3200	1.3200	56,000
16 June 2023	1.4000	1.4300	1.3400	1.3700	1.3700	30,400
15 June 2023	1.3590	1.4100	1.3500	1.4000	1.4000	20,500
14 June 2023	1.3800	1.4100	1.3400	1.3600	1.3600	45,300
13 June 2023	1.3500	1.4000	1.3400	1.3800	1.3800	83,000
12 June 2023	1.3700	1.3820	1.3100	1.3500	1.3500	58,400
09 June 2023	1.3900	1.4300	1.3600	1.3700	1.3700	38,600
08 June 2023	1.4000	1.4400	1.3700	1.4050	1.4050	42,000
07 June 2023	1.4000	1.4570	1.3700	1.4400	1.4400	49,000
06 June 2023	1.3700	1.4500	1.3600	1.4000	1.4000	43,500
05 June 2023	1.4400	1.4400	1.3300	1.4200	1.4200	69,100
02 June 2023	1.5040	1.5040	1.4200	1.4500	1.4500	47,700
01 June 2023	1.4100	1.5000	1.3800	1.5000	1.5000	79,500
31 May 2023	1.3100	1.4700	1.2700	1.4600	1.4600	168,900
30 May 2023	1.3700	1.4500	1.2520	1.2900	1.2900	127,900
26 May 2023	1.5100	1.5100	1.2200	1.4000	1.4000	314,800
25 May 2023	1.5500	1.6500	1.5200	1.5900	1.5900	252,100
24 May 2023	1.5900	1.6300	1.4500	1.6000	1.6000	269,600
23 May 2023	1.6400	1.7500	1.5500	1.6300	1.6300	875,800
22 May 2023	2.2100	2.7300	2.0000	2.4020	2.4020	8,155,300
19 May 2023	1.9000	1.9800	1.6400	1.9600	1.9600	342,600
18 May 2023	1.7200	1.9600	1.7170	1.8800	1.8800	283,100
17 May 2023	1.6800	1.9800	1.6200	1.8200	1.8200	1,138,700
16 May 2023	1.6300	1.6800	1.4700	1.4800	1.4800	135,900
15 May 2023	1.7200	1.9100	1.5500	1.6300	1.6300	434,600
12 May 2023	1.7500	1.7500	1.5900	1.6500	1.6500	74,100
11 May 2023	1.6000	1.7700	1.5100	1.7100	1.7100	216,700
10 May 2023	1.4100	1.6100	1.4100	1.5700	1.5700	106,400
09 May 2023	1.5900	1.6600	1.4100	1.4600	1.4600	76,000
08 May 2023	1.4400	1.6880	1.3800	1.5700	1.5700	175,100
05 May 2023	1.3000	1.5800	1.2500	1.4400	1.4400	229,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,229.80-8.50(-0.12%)

AUD/USD0.6338-0.0061(-0.96%)

ASX 2007,030.30-7.90(-0.11%)

OIL93.81+3.42(+3.78%)

GOLD1,891.60-28.20(-1.47%)

Bitcoin AUD41,330.63+33.31(+0.08%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Netcapital Inc. (NCPL)

ALL ORDS
7,229.80
-8.50(-0.12%)

AUD/USD
0.6338
-0.0061(-0.96%)

ASX 200
7,030.30
-7.90(-0.11%)

OIL
93.81
+3.42(+3.78%)

GOLD
1,891.60
-28.20(-1.47%)

Bitcoin AUD
41,330.63
+33.31(+0.08%)