Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netcapital Inc. - Common Stock (NQ:NCPL)

2.670 +0.650 (+32.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 2.030 2.789 2.030 2.670 1,551,837 +0.65(+32.18%)
May 29, 2025 2.060 2.060 1.950 2.020 82,191 -0.02(-0.98%)
May 28, 2025 2.050 2.070 1.920 2.040 193,347 -0.00(-0.24%)
May 27, 2025 1.910 2.190 1.900 2.045 354,436 +0.15(+7.63%)
May 23, 2025 1.940 1.991 1.860 1.900 35,070 +0.00(+0.00%)
May 22, 2025 2.000 2.000 1.860 1.900 60,649 +0.00(+0.00%)
May 21, 2025 2.030 2.100 1.860 1.900 112,001 -0.18(-8.65%)
May 20, 2025 2.050 2.080 2.050 2.080 14,930 +0.04(+1.96%)
May 19, 2025 2.000 2.080 2.000 2.040 12,849 +0.02(+0.99%)
May 16, 2025 2.000 2.099 1.960 2.020 47,501 -0.01(-0.30%)
May 15, 2025 2.010 2.040 1.900 2.026 39,008 -0.01(-0.69%)
May 14, 2025 1.920 2.040 1.880 2.040 94,023 +0.15(+7.94%)
May 13, 2025 1.950 1.950 1.880 1.890 39,491 -0.08(-4.06%)
May 12, 2025 1.960 1.970 1.900 1.970 18,286 +0.05(+2.60%)
May 09, 2025 1.860 1.950 1.860 1.920 43,798 +0.07(+3.78%)
May 08, 2025 1.810 1.850 1.750 1.850 64,664 +0.00(+0.00%)
May 07, 2025 1.820 1.850 1.760 1.850 54,823 +0.04(+2.21%)
May 06, 2025 1.900 1.950 1.790 1.810 169,873 -0.20(-9.95%)
May 05, 2025 2.060 2.070 2.000 2.010 72,879 -0.11(-4.99%)
May 02, 2025 2.014 2.150 1.980 2.115 46,171 +0.08(+3.70%)
May 01, 2025 2.010 2.040 1.990 2.040 11,191 +0.02(+0.99%)
Apr 30, 2025 1.990 2.040 1.962 2.020 29,904 +0.02(+1.00%)
Apr 29, 2025 1.990 2.050 1.980 2.000 11,240 -0.05(-2.44%)
Apr 28, 2025 1.960 2.050 1.908 2.050 51,521 +0.09(+4.59%)
Apr 25, 2025 1.930 2.000 1.921 1.960 11,439 -0.02(-0.76%)
Apr 24, 2025 1.980 2.050 1.930 1.975 56,362 -0.00(-0.25%)
Apr 23, 2025 1.970 2.000 1.910 1.980 40,823 +0.05(+2.59%)
Apr 22, 2025 1.860 1.960 1.860 1.930 13,776 +0.01(+0.52%)
Apr 21, 2025 1.890 1.925 1.800 1.920 15,584 +0.03(+1.59%)
Apr 17, 2025 1.920 1.939 1.850 1.890 20,018 -0.05(-2.58%)
Apr 16, 2025 1.980 1.990 1.928 1.940 34,007 -0.01(-0.51%)
Apr 15, 2025 1.980 1.980 1.892 1.950 23,976 -0.03(-1.52%)
Apr 14, 2025 1.780 1.986 1.780 1.980 78,815 +0.19(+10.57%)
Apr 11, 2025 1.750 1.794 1.710 1.791 26,078 +0.09(+5.34%)
Apr 10, 2025 1.660 1.740 1.620 1.700 38,991 -0.01(-0.58%)
Apr 09, 2025 1.670 1.710 1.500 1.710 174,494 +0.04(+2.40%)
Apr 08, 2025 1.740 1.800 1.625 1.670 60,612 -0.04(-2.34%)
Apr 07, 2025 1.664 1.829 1.600 1.710 116,306 -0.05(-3.11%)
Apr 04, 2025 1.720 1.800 1.660 1.765 162,831 -0.09(-4.59%)
Apr 03, 2025 1.850 1.870 1.790 1.850 53,457 -0.09(-4.64%)
Apr 02, 2025 1.820 1.951 1.820 1.940 53,610 +0.10(+5.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.