Australia markets closed

Netcapital Inc. (NCPL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.57000.0000 (0.00%)
At close: 04:00PM EDT
1.5201 -0.05 (-3.18%)
After hours: 07:39PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20241.53001.66001.53001.57001.570024,500
03 Oct 20241.50701.60001.42001.59001.5900154,700
02 Oct 20241.56001.60001.50001.51001.510032,700
01 Oct 20241.57001.62001.45001.58001.580070,700
30 Sept 20241.63001.65001.56001.59001.590048,200
27 Sept 20241.63001.66001.56101.61001.610045,200
26 Sept 20241.65001.68001.50001.65001.6500130,000
25 Sept 20241.59001.70001.51001.68001.6800188,700
24 Sept 20241.70001.74001.59001.63001.6300127,400
23 Sept 20241.68001.80001.44001.73001.7300171,000
20 Sept 20241.54001.73001.46001.64001.64001,022,700
19 Sept 20241.74001.79001.53601.63001.6300340,900
18 Sept 20242.10002.12001.70001.72001.7200424,000
17 Sept 20242.31002.31002.00002.06002.06001,572,300
16 Sept 20242.51002.93002.48002.88002.8800202,500
13 Sept 20242.79002.97002.51002.59002.5900408,400
12 Sept 20242.34002.72002.30002.47002.4700114,300
11 Sept 20242.65002.65002.30902.37002.3700104,300
10 Sept 20242.64003.06002.50002.80002.8000174,300
09 Sept 20242.60002.65002.43002.58002.580041,200
06 Sept 20242.93003.04002.43902.50002.5000268,100
05 Sept 20242.41002.91002.41002.73002.7300100,800
04 Sept 20242.71002.85002.33502.40002.400021,500
03 Sept 20243.10003.10002.73002.73002.730047,300
30 Aug 20243.25003.46003.17003.17003.170014,500
29 Aug 20243.15003.30003.15003.20003.200027,800
28 Aug 20243.29003.36003.10003.12003.120041,000
27 Aug 20243.41003.50003.28003.38003.380023,200
26 Aug 20243.47003.63003.33003.46003.460038,200
23 Aug 20243.28003.67003.28003.52003.520047,000
22 Aug 20243.26003.40003.12003.31003.310055,600
21 Aug 20243.56003.68103.21103.39003.3900204,800
20 Aug 20243.49003.87003.08003.73003.7300350,900
19 Aug 20243.72004.30003.55003.65003.6500118,100
16 Aug 20243.71003.90003.60003.65003.6500135,700
15 Aug 20243.74005.24003.74004.05004.0500461,900
14 Aug 20243.43003.82003.33003.70003.700061,000
13 Aug 20243.60003.68003.43003.66003.660018,900
12 Aug 20243.17003.74003.17003.52003.520069,600
09 Aug 20243.30003.34003.12003.23003.230022,300
08 Aug 20243.03003.66002.91003.31003.3100109,300
07 Aug 20242.89003.09002.77003.03003.030044,100
06 Aug 20243.01003.05002.68002.89002.890086,600
05 Aug 20242.90003.50002.57003.03003.0300167,000
02 Aug 20244.76004.80003.42003.75003.7500313,300
02 Aug 20241:70 Stock split
01 Aug 20244.90005.25004.69004.69004.690086,257
31 July 20245.11005.60004.69004.83004.8300155,929
30 July 20246.37006.37005.81005.81005.810061,149
29 July 20246.58006.65006.16006.30006.300037,513
26 July 20246.51006.65006.09006.58006.580034,860
25 July 20246.09006.93006.09006.65006.650068,581
24 July 20246.16006.86005.95006.51006.510089,220
23 July 20246.79006.86006.44006.51006.5100182,069
22 July 202411.270011.90007.35007.84007.84001,776,720
19 July 20246.44007.49006.44007.28007.2800426,410
18 July 20247.07007.07006.37006.51006.5100367,120
17 July 20246.30006.51006.30006.44006.440013,147
16 July 20246.44007.35006.37006.51006.510085,026
15 July 20246.93006.93006.37006.44006.440030,823
12 July 20246.51007.07006.37006.86006.860043,890
11 July 20246.23006.58006.16006.51006.510025,930
10 July 20246.51006.51005.95006.23006.230067,321
09 July 20246.93006.93006.37006.65006.650048,290
08 July 20247.14007.14006.93006.93006.930033,589
05 July 20247.14007.63006.93007.14007.140031,657
03 July 20246.93007.28006.93007.14007.140021,456
02 July 20246.93007.07006.72006.93006.930030,023
01 July 20247.63007.70006.86007.07007.070080,217
28 June 20247.63007.91007.63007.63007.630087,316
27 June 20247.63008.05007.63007.70007.7000117,769
26 June 20248.61008.75007.63007.98007.9800252,026
25 June 202410.290010.85008.82009.31009.3100752,089
24 June 20248.68009.80008.05008.75008.7500441,587
21 June 20247.70009.10007.56007.77007.7700332,994
20 June 20246.93008.61006.37008.61008.6100281,516
18 June 20246.65006.93006.16006.86006.860089,061
17 June 20246.93007.49006.44006.51006.510080,913
14 June 20247.49007.56006.58006.93006.930054,634
13 June 20247.56007.91007.14007.63007.630041,710
12 June 20247.70008.26007.56008.05008.050077,080
11 June 20247.84008.40007.56008.26008.2600163,154
10 June 20247.56008.05007.35007.70007.7000142,761
07 June 20247.28007.56006.86007.28007.280069,769
06 June 20247.42007.91007.07007.28007.2800136,724
05 June 20247.63008.40006.86007.00007.0000184,319
04 June 20248.82009.03007.35007.63007.6300102,326
03 June 20248.75009.31008.54008.96008.960083,246
31 May 20249.10009.31008.82009.10009.100057,010
30 May 20248.960010.01008.47009.17009.1700144,914
29 May 20249.45009.80008.54008.75008.7500141,747
28 May 202411.130011.13009.450010.080010.0800232,086
24 May 202421.560022.820013.300013.510013.51002,733,620
23 May 202412.600016.100011.200012.250012.2500808,337
22 May 202410.360011.690010.360010.640010.640042,506
21 May 202410.990011.550010.150010.430010.430029,813
20 May 202410.080011.90009.450011.830011.830087,666
17 May 202412.600012.60009.17009.24009.2400152,294
16 May 20249.100013.65008.680012.950012.9500350,670
15 May 20249.31009.31008.47008.96008.96005,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...