Netcapital Inc (NCPL)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.25 | 15.1515151515 | 1.65 | 2.24 | 1.61 | 1321863 | 1.945776 | CS |
4 | 0.3 | 18.75 | 1.6 | 2.24 | 1.42 | 571664 | 1.84688142 | CS |
12 | -0.81 | -29.889298893 | 2.71 | 3.06 | 1.41 | 462538 | 1.81655836 | CS |
26 | -9.216 | -82.9075206909 | 11.116 | 11.9 | 1.41 | 4338052 | 7.42367705 | CS |
52 | -20.85 | -91.6483516484 | 22.75 | 34.23 | 1.41 | 3622509 | 9.69040073 | CS |
156 | -208.1 | -99.0952380952 | 210 | 315 | 1.41 | 1698661 | 21.74751883 | CS |
260 | -208.1 | -99.0952380952 | 210 | 315 | 1.41 | 1698661 | 21.74751883 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1732750500 | 1.88 | -0.07 | -3.59 | 1.82 | 2.06 | 1.75 | 729713 |
1732664100 | 1.95 | -0.11 | -5.34 | 2.05 | 2.24 | 1.75 | 3551116 |
1732577700 | 2.06 | 0.29 | 16.38 | 1.82 | 2.15 | 1.82 | 1692789 |
1732318500 | 1.77 | -0.08 | -4.32 | 1.87 | 1.98 | 1.75 | 358539 |
1732232100 | 1.85 | 0.12 | 6.94 | 1.7205 | 1.92 | 1.7 | 599371 |
1732145700 | 1.73 | 0.08 | 4.85 | 1.65 | 1.85 | 1.61 | 407502 |
1732059300 | 1.65 | -0.04 | -2.37 | 1.73 | 1.78 | 1.58 | 386838 |
1731972900 | 1.69 | -0.04 | -2.31 | 1.73 | 1.75 | 1.6414 | 62897 |
1731713700 | 1.73 | -0.03 | -1.70 | 1.72 | 1.78 | 1.61 | 261319 |
1731627300 | 1.76 | 0.04 | 2.33 | 1.76 | 1.8899 | 1.66 | 237405 |
1731540900 | 1.72 | -0.07 | -3.91 | 1.78 | 1.81 | 1.65 | 397942 |
1731454500 | 1.79 | 0.04 | 2.29 | 1.74 | 2 | 1.67 | 1345659 |
1731368100 | 1.75 | 0.09 | 5.42 | 1.65 | 1.79 | 1.6299999 | 147494 |
1731108900 | 1.66 | -0.14 | -7.78 | 1.83 | 1.99 | 1.56 | 718420 |
1731022500 | 1.8 | 0.16 | 9.76 | 1.6399999 | 1.87 | 1.55 | 378272 |
1730936100 | 1.6399999 | 0.04 | 2.50 | 1.6 | 1.75 | 1.57 | 206863 |
1730849700 | 1.6 | 0.01 | 0.63 | 1.62 | 1.65 | 1.55 | 111914 |
1730763300 | 1.59 | 0.04 | 2.58 | 1.55 | 1.69 | 1.42 | 159353 |
1730500500 | 1.55 | 0.02 | 1.31 | 1.56 | 1.58 | 1.5 | 72066 |
1730414100 | 1.53 | -0.08 | -4.97 | 1.62 | 1.6399999 | 1.52 | 130023 |
1730327700 | 1.61 | 0.01 | 0.63 | 1.6 | 1.7 | 1.51 | 207501 |
1730241300 | 1.6 | -0.07 | -4.19 | 1.69 | 2.17 | 1.55 | 1361258 |
1730154900 | 1.67 | -0.02 | -1.18 | 1.69 | 1.75 | 1.55 | 329812 |
1729895700 | 1.69 | 0.1 | 6.29 | 1.58 | 1.85 | 1.58 | 776762 |
1729809300 | 1.59 | 0 | 0.00 | 1.61 | 1.75 | 1.57 | 241217 |
1729722900 | 1.59 | 0.02 | 1.27 | 1.58 | 1.6 | 1.52 | 126664 |
1729636500 | 1.57 | 0.02 | 1.29 | 1.55 | 1.6299999 | 1.41 | 231584 |
1729550100 | 1.55 | -0.05 | -3.13 | 1.61 | 1.61 | 1.4417 | 205805 |
1729290900 | 1.6 | -0.15 | -8.57 | 1.69 | 1.69 | 1.42 | 697432 |
1729204500 | 1.75 | 0.07 | 4.17 | 1.9 | 1.9 | 1.6 | 6133071 |
1729118100 | 1.68 | 0.08 | 4.99 | 1.66 | 1.74 | 1.57 | 303663 |
1729031700 | 1.6001 | 0.04 | 2.57 | 1.54 | 1.61 | 1.51 | 28570 |
1728945300 | 1.56 | -0.04 | -2.50 | 1.58 | 1.6299999 | 1.55 | 14557 |
1728686100 | 1.6 | 0.06 | 3.90 | 1.52 | 1.6399999 | 1.46 | 86664 |
1728599700 | 1.54 | -0.01 | -0.65 | 1.56 | 1.5724 | 1.45 | 53578 |
1728513300 | 1.55 | 0.02 | 1.31 | 1.49 | 1.65 | 1.41 | 55635 |
1728426900 | 1.53 | 0.01 | 0.66 | 1.51 | 1.65 | 1.49 | 90686 |
1728340500 | 1.52 | -0.05 | -3.18 | 1.53 | 1.54 | 1.52 | 7922 |
1728081300 | 1.57 | -0.02 | -1.26 | 1.54 | 1.66 | 1.54 | 26635 |
1727994900 | 1.59 | 0.08 | 5.30 | 1.5 | 1.6 | 1.42 | 154719 |
1727908500 | 1.51 | -0.07 | -4.43 | 1.56 | 1.6 | 1.5 | 29665 |
1727822100 | 1.58 | -0.01 | -0.63 | 1.57 | 1.62 | 1.45 | 64316 |
1727735520 | 1.59 | -0.02 | -1.24 | 1.6299999 | 1.65 | 1.56 | 47943 |
1727476500 | 1.61 | -0.04 | -2.42 | 1.6299999 | 1.66 | 1.5612 | 45310 |
1727390100 | 1.65 | -0.03 | -1.79 | 1.65 | 1.6799 | 1.5 | 129998 |
1727303700 | 1.68 | 0.05 | 3.07 | 1.59 | 1.7 | 1.51 | 188144 |
1727217300 | 1.6299999 | -0.1 | -5.78 | 1.7 | 1.74 | 1.59 | 124335 |
1727130900 | 1.73 | 0.09 | 5.49 | 1.68 | 1.7999 | 1.44 | 168165 |
1726871700 | 1.6399999 | 0.01 | 0.61 | 1.54 | 1.73 | 1.46 | 1019296 |
1726785300 | 1.6299999 | -0.09 | -5.23 | 1.73 | 1.73 | 1.5358 | 326914 |
1726698900 | 1.72 | -0.34 | -16.50 | 2.1 | 2.1 | 1.7001 | 416922 |
1726612500 | 2.06 | -0.82 | -28.47 | 2.1511 | 2.2599999 | 2 | 1507977 |
1726526100 | 2.88 | 0.29 | 11.20 | 2.5099999 | 2.93 | 2.48 | 183187 |
1726266900 | 2.59 | 0.12 | 4.86 | 2.79 | 2.81 | 2.5099999 | 333830 |
1726180500 | 2.47 | 0.1 | 4.22 | 2.525 | 2.72 | 2.3001 | 109883 |
1726094100 | 2.37 | -0.43 | -15.36 | 2.75 | 2.75 | 2.309428 | 103427 |
1726007700 | 2.8 | 0.22 | 8.53 | 2.58 | 3.06 | 2.5 | 171959 |
1725921300 | 2.58 | 0.08 | 3.20 | 2.46 | 2.65 | 2.43 | 40931 |
1725662100 | 2.5 | -0.23 | -8.42 | 2.85 | 2.85 | 2.4389 | 261465 |
1725575700 | 2.73 | 0.33 | 13.75 | 2.5 | 2.91 | 2.44 | 97558 |
1725489300 | 2.4 | -0.33 | -12.09 | 2.71 | 2.85 | 2.335 | 21528 |
1725402900 | 2.73 | -0.44 | -13.88 | 3.1 | 3.1 | 2.73 | 46985 |
1725057300 | 3.17 | -0.03 | -0.94 | 3.25 | 3.46 | 3.17 | 14500 |
1724970900 | 3.2 | 0.08 | 2.56 | 3.15 | 3.3 | 3.15 | 27825 |
1724884500 | 3.12 | -0.26 | -7.69 | 3.29 | 3.36 | 3.1 | 41003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.