ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

NCPL Netcapital Inc

0.1629
-0.0119 (-6.81%)
May 24 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Netcapital Inc NCPL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0119 -6.81% 0.1629 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.3077 0.19 0.3264 0.1925 0.1748
more quote information »

NCPL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.17970.32640.13140.166864215,448,979-0.0168-9.35%
1 Month0.13770.32640.12030.16920915,310,0310.025218.30%
3 Months0.150.32640.11120.16271442,171,8700.01298.60%
6 Months0.30470.4890.11120.18333521,373,573-0.1418-46.54%
1 Year1.591.64990.11120.2352484760,364-1.43-89.75%
3 Years3.004.500.11120.8094639577,792-2.84-94.57%
5 Years3.004.500.11120.8094639577,792-2.84-94.57%

NCPL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.1925 0.0177 10.13% 0.3077 0.3264 0.19 190,741,575
May 23 2024 0.1748 0.0228 15.00% 0.1801 0.2296 0.16 54,544,247
May 22 2024 0.152 0.0029 1.95% 0.1476 0.1665 0.1476 2,923,644
May 21 2024 0.1491 -0.0198 -11.72% 0.157 0.165 0.145 2,065,677
May 20 2024 0.1689 0.0374 28.44% 0.1436 0.1696 0.1352 6,095,474
May 17 2024 0.1315 -0.0535 -28.92% 0.1797 0.1797 0.1314 10,560,978
May 16 2024 0.185 0.0571 44.64% 0.13 0.195 0.1244 24,125,354
May 15 2024 0.1279 -0.00365 -2.77% 0.133 0.133 0.121 376,055
May 14 2024 0.13155 0.004 3.14% 0.125 0.1321 0.125 119,029
May 13 2024 0.12755 0.0023 1.84% 0.131 0.1313 0.1266 384,657
May 10 2024 0.12525 -0.00115 -0.91% 0.128 0.128 0.1252 137,208
May 09 2024 0.1264 0.0002 0.16% 0.1266 0.1284 0.125 177,785
May 08 2024 0.1262 0.0043 3.53% 0.123 0.1294 0.1226 329,623
May 07 2024 0.1219 -0.002 -1.61% 0.125 0.130871 0.1205 392,019
May 06 2024 0.1239 -0.0001 -0.08% 0.1203 0.127 0.1203 318,039
May 03 2024 0.124 -0.0018 -1.43% 0.126 0.1297 0.1225 424,270
May 02 2024 0.1258 -0.0048 -3.68% 0.1295 0.1301 0.122 408,439
May 01 2024 0.1306 -0.0021 -1.58% 0.1356 0.1389 0.127 164,151
Apr 30 2024 0.1327 -0.0033 -2.43% 0.139 0.139 0.1302 261,996
Apr 29 2024 0.136 0.006 4.62% 0.131 0.137 0.13 371,886
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock