Australia markets closed

Netcapital Inc. (NCPL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2300-0.0800 (-6.11%)
At close: 04:00PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20221.27001.40001.23001.23001.230035,200
01 Dec 20221.34801.34801.24001.31001.310013,900
30 Nov 20221.33001.33001.25001.33001.33006,100
29 Nov 20221.30001.33001.25001.33001.330014,300
28 Nov 20221.36001.37001.27001.34001.340014,400
25 Nov 20221.38001.40001.32001.37001.370013,100
23 Nov 20221.36001.43001.36001.39501.39508,800
22 Nov 20221.41001.48001.36001.36001.360012,500
21 Nov 20221.49001.60001.36001.43001.430019,000
18 Nov 20221.55001.56201.50001.55001.55004,400
17 Nov 20221.47001.60001.47001.58001.58004,100
16 Nov 20221.56001.61701.48001.48001.48008,100
15 Nov 20221.65001.70001.59001.65001.65008,300
14 Nov 20221.71001.74001.65001.74001.74003,500
11 Nov 20221.48001.74001.41001.67001.670030,700
10 Nov 20221.47001.60001.42001.48401.48406,100
09 Nov 20221.56001.59001.38001.44001.44007,100
08 Nov 20221.60001.75001.50001.54001.540022,900
07 Nov 20221.64701.64701.51001.57001.570020,300
04 Nov 20221.62001.63501.60001.63501.63503,600
03 Nov 20221.58001.65301.58001.60001.60007,600
02 Nov 20221.73501.73501.63301.63301.63302,800
01 Nov 20221.75001.87001.70001.78001.780041,600
31 Oct 20221.83001.83001.76001.79001.790015,400
28 Oct 20221.73001.88001.70001.78001.780084,000
27 Oct 20221.70001.70601.64001.65001.65004,700
26 Oct 20221.79001.79001.60001.70001.700012,200
25 Oct 20221.54001.72001.54001.71001.71003,500
24 Oct 20221.55001.62001.55001.62001.620018,500
21 Oct 20221.57001.66001.53201.63001.63001,400
20 Oct 20221.60001.60001.48501.52901.529019,500
19 Oct 20221.52001.71001.43001.62001.6200133,300
18 Oct 20221.75001.92001.40001.43001.4300114,300
17 Oct 20221.72101.72101.65001.72001.72007,700
14 Oct 20221.81001.83001.62001.65501.655021,700
13 Oct 20221.66002.00001.66001.78001.780093,900
12 Oct 20221.70401.83001.70401.83001.83002,800
11 Oct 20221.83001.87001.65001.71001.710031,500
10 Oct 20221.89001.89001.80101.83001.83004,400
07 Oct 20221.84001.91501.82001.90001.90005,900
06 Oct 20221.83002.02101.83001.97001.97005,100
05 Oct 20222.11202.11701.79001.85001.850037,400
04 Oct 20222.02002.11002.00002.05002.05008,200
03 Oct 20221.88002.05001.88001.99001.99006,600
30 Sept 20221.95002.09001.87001.87001.870018,700
29 Sept 20221.91101.98001.82001.82001.82009,700
28 Sept 20221.89002.01001.78001.99001.990029,200
27 Sept 20221.84002.03001.78001.83001.830018,900
26 Sept 20222.04002.04001.80001.80001.800013,600
23 Sept 20221.90002.00001.87001.97001.97005,400
22 Sept 20222.10902.10901.88001.92001.920024,600
21 Sept 20222.14002.20101.81002.00002.000078,200
20 Sept 20222.23002.35002.11002.20002.200037,900
19 Sept 20222.11002.47002.11002.28002.2800141,500
16 Sept 20222.70002.72002.05002.05002.0500240,400
15 Sept 20222.97302.97302.56002.78002.7800164,000
14 Sept 20222.77003.02002.76003.00003.000078,900
13 Sept 20222.92003.09002.76002.85002.8500158,900
12 Sept 20223.05003.29002.79003.12003.1200372,400
09 Sept 20223.18003.18002.82202.97002.970048,500
08 Sept 20222.88003.16002.88003.09003.090023,100
07 Sept 20222.81002.98002.80302.96002.960042,500
06 Sept 20223.08003.08002.80002.80002.800093,700
02 Sept 20223.04003.22002.88403.01003.0100192,100
01 Sept 20223.38003.69003.12003.33003.3300414,200
31 Aug 20223.97003.97003.52003.72003.7200324,200
30 Aug 20224.35004.43003.64003.85003.8500824,900
29 Aug 20223.36004.50003.25004.26004.26001,910,300
26 Aug 20224.00004.44003.03503.18003.18001,062,500
25 Aug 20223.18003.69003.11003.61003.6100143,900
24 Aug 20223.03003.11002.93002.94002.940022,200
23 Aug 20223.06003.10103.00003.10003.100020,100
22 Aug 20223.19003.29002.87003.10003.100082,700
19 Aug 20223.20003.40003.14003.19703.197079,100
18 Aug 20223.05003.32002.83703.20003.200079,500
17 Aug 20222.97003.17002.76003.00003.0000100,000
16 Aug 20223.20003.30003.00003.05003.050099,300
15 Aug 20223.43003.50003.13003.13003.130050,500
12 Aug 20223.46003.60003.12003.20003.2000107,100
11 Aug 20223.49003.67403.36003.56003.560055,900
10 Aug 20223.60003.95003.35003.44803.4480168,900
09 Aug 20223.74003.86003.25003.69003.6900154,000
08 Aug 20223.62003.86003.52003.64003.6400209,200
05 Aug 20223.60003.89003.48003.52003.5200103,400
04 Aug 20223.46003.97003.25003.47003.4700495,900
03 Aug 20223.33003.84003.03003.23003.2300343,600
02 Aug 20223.24003.49003.01003.27003.270096,800
01 Aug 20222.87003.23102.87003.08003.0800132,300
29 July 20223.09003.86002.86003.00003.0000875,800
28 July 20223.05003.09003.00003.04003.040069,600
27 July 20223.16003.16002.86702.92002.9200118,600
26 July 20223.04303.14903.00003.06003.060020,000
25 July 20223.19403.19403.00003.13003.130033,100
22 July 20223.13003.31002.93003.01803.018071,000
21 July 20223.50003.50003.03003.22503.225064,100
20 July 20223.50003.54803.22003.44003.440094,600
19 July 20223.07003.45002.86003.33003.3300254,500
18 July 20223.40003.40002.80003.00003.0000167,000
15 July 20222.94003.32002.84003.25003.2500372,500
14 July 20222.40002.95002.40002.85002.8500396,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...