Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Northann Corp (NCL)
Northann Corp (NCL) Historical

NCL Northann Corp

0.3698

-0.0211 (-5.40%)

Jun 07 2024 - Closed

Delayed by 15 minutes

NCL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.3699	-0.021	-5.37%	0.3769	0.383159	0.355	114,666
Jun 06 2024	0.3909	-0.005	-1.26%	0.3998	0.3998	0.3751	43,125
Jun 05 2024	0.3959	-0.0021	-0.53%	0.3818	0.3999	0.380001	31,188
Jun 04 2024	0.398	0.0128	3.32%	0.3874	0.40	0.385	68,061
Jun 03 2024	0.3852	0.0131	3.52%	0.3842	0.39495	0.36	87,509
May 31 2024	0.3721	-0.0191	-4.88%	0.405	0.405	0.3611	50,144
May 30 2024	0.3912	-0.0087	-2.18%	0.36	0.40	0.352	63,431
May 29 2024	0.3999	0.0289	7.79%	0.365	0.415	0.365	145,792
May 28 2024	0.371	-0.0051	-1.36%	0.388	0.3894	0.36	69,847
May 24 2024	0.3761	-0.0116	-2.99%	0.4089	0.4089	0.3701	101,391
May 23 2024	0.3877	-0.0103	-2.59%	0.4052	0.4052	0.38	70,376
May 22 2024	0.398	-0.012	-2.93%	0.4177	0.44	0.39	265,600
May 21 2024	0.41	-0.0084	-2.01%	0.4202	0.4202	0.4016	68,391
May 20 2024	0.4184	0.0014	0.34%	0.4049	0.42	0.4049	60,171
May 17 2024	0.417	0.0135	3.35%	0.41	0.417	0.4029	55,984
May 16 2024	0.4035	-0.0115	-2.77%	0.408	0.43	0.401	86,922
May 15 2024	0.415	-0.005	-1.19%	0.43	0.4488	0.403	119,654
May 14 2024	0.42	-0.0102	-2.37%	0.4292	0.47	0.42	200,019
May 13 2024	0.4302	0.0032	0.75%	0.4143	0.437	0.4073	49,259
May 10 2024	0.427	0.026	6.48%	0.4007	0.441	0.4007	182,259
May 09 2024	0.401	-0.03399	-7.81%	0.4224	0.4308	0.401	64,827
May 08 2024	0.43499	0.00339	0.79%	0.4157	0.4425	0.4124	38,975
May 07 2024	0.4316	0.02183	5.33%	0.4258	0.443	0.4098	57,934
May 06 2024	0.409772	-0.00523	-1.26%	0.435	0.4462	0.401	72,634
May 03 2024	0.415	-0.0035	-0.84%	0.44	0.455	0.4112	249,679
May 02 2024	0.4185	-0.0313	-6.96%	0.4428	0.52	0.4115	545,797
May 01 2024	0.4498	-0.0002	-0.04%	0.4506	0.467	0.4386	27,476
Apr 30 2024	0.45	-0.015	-3.23%	0.4592	0.4687	0.43	83,756
Apr 29 2024	0.465	-0.0049	-1.04%	0.4435	0.475	0.4435	43,677
Apr 26 2024	0.4699	0.0049	1.05%	0.4632	0.4863	0.43156	53,710
Apr 25 2024	0.465	-0.0638	-12.07%	0.49	0.518	0.4249	321,448
Apr 24 2024	0.5288	-0.0314	-5.61%	0.585	0.595	0.4813	658,251
Apr 23 2024	0.5602	0.0601	12.02%	0.51	0.578	0.50	243,940
Apr 22 2024	0.5001	0.0051	1.03%	0.4707	0.505	0.4707	64,315
Apr 19 2024	0.495	0.00	0.00%	0.495	0.5027	0.4704	44,388
Apr 18 2024	0.495	0.025	5.32%	0.4728	0.50	0.4672	59,905
Apr 17 2024	0.47	-0.0235	-4.76%	0.50	0.515	0.47	87,950
Apr 16 2024	0.4935	0.016	3.35%	0.4775	0.499	0.462	54,925
Apr 15 2024	0.4775	-0.0225	-4.50%	0.4866	0.50	0.4607	62,592
Apr 12 2024	0.50	-0.0031	-0.62%	0.5367	0.5367	0.485	66,456
Apr 11 2024	0.5031	-0.0219	-4.17%	0.525	0.53	0.50	71,002
Apr 10 2024	0.525	0.0151	2.96%	0.51	0.525	0.4811	117,625
Apr 09 2024	0.5099	0.00685	1.36%	0.50	0.5199	0.4816	107,760
Apr 08 2024	0.50305	-0.03695	-6.84%	0.53	0.53	0.480794	168,151
Apr 05 2024	0.54	-0.0327	-5.71%	0.5894	0.5894	0.5011	164,066
Apr 04 2024	0.5727	-0.0089	-1.53%	0.57	0.59	0.5501	97,691
Apr 03 2024	0.5816	-0.0434	-6.94%	0.62	0.625	0.5501	226,755
Apr 02 2024	0.625	0.0025	0.40%	0.6125	0.63	0.60	49,735
Apr 01 2024	0.6225	-0.0165	-2.58%	0.6198	0.6392	0.6071	58,471
Mar 28 2024	0.639	-0.0109	-1.68%	0.6451	0.6451	0.55	175,594
Mar 27 2024	0.6499	-0.0339	-4.96%	0.6799	0.683	0.633	148,374
Mar 26 2024	0.6838	-0.0162	-2.31%	0.68	0.695	0.666	41,225
Mar 25 2024	0.70	0.01	1.45%	0.6739	0.71	0.6731	65,562
Mar 22 2024	0.69	-0.005	-0.72%	0.6922	0.72	0.6695	49,823
Mar 21 2024	0.695	-0.0025	-0.36%	0.70	0.7498	0.68	114,228
Mar 20 2024	0.6975	-0.0025	-0.36%	0.6906	0.71	0.67	95,460
Mar 19 2024	0.70	-0.01	-1.41%	0.6949	0.70	0.665	47,326
Mar 18 2024	0.71	0.0155	2.23%	0.6755	0.71	0.655	96,558
Mar 15 2024	0.6945	0.0045	0.65%	0.6883	0.7099	0.651	119,550
Mar 14 2024	0.69	-0.018	-2.54%	0.6868	0.717	0.68	78,783
Mar 13 2024	0.708	-0.012	-1.67%	0.6984	0.74	0.6813	128,353
Mar 12 2024	0.72	-0.025	-3.36%	0.7227	0.76	0.70	112,096
Mar 11 2024	0.745	0.0368	5.20%	0.7301	0.75	0.70	121,399

Delayed Upgrade Clock