Netcapital Inc (NCPL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 11.5183246073 | 1.91 | 2.1983 | 1.86 | 201986 | 2.11817791 | CS |
| 4 | 0 | 0 | 2.13 | 2.54 | 1.65 | 259830 | 2.03091565 | CS |
| 12 | 0.61 | 40.1315789474 | 1.52 | 2.54 | 1.41 | 527130 | 1.84136714 | CS |
| 26 | -4.807 | -69.2950843304 | 6.937 | 11.9 | 1.41 | 2268680 | 6.43936095 | CS |
| 52 | -13.046 | -85.9646810754 | 15.176 | 22.848 | 1.41 | 3574789 | 9.32033522 | CS |
| 156 | -207.87 | -98.9857142857 | 210 | 315 | 1.41 | 1642949 | 21.5921673 | CS |
| 260 | -207.87 | -98.9857142857 | 210 | 315 | 1.41 | 1642949 | 21.5921673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 2.05 | -0.03 | -1.44 | 2.0535 | 2.14 | 2.0200999 | 62913 |
| 1735688100 | 2.08 | -0.04 | -1.89 | 2.13 | 2.14 | 2.05 | 104486 |
| 1735601700 | 2.12 | -0.02 | -0.93 | 2.0703 | 2.1983 | 1.97 | 284110 |
| 1735342500 | 2.14 | 0.15 | 7.54 | 1.9 | 2.14 | 1.86 | 352144 |
| 1735256100 | 1.99 | 0.08 | 4.19 | 1.94 | 1.99 | 1.91 | 148445 |
| 1735077840 | 1.91 | -0.11 | -5.45 | 2.06 | 2.07 | 1.85 | 225692 |
| 1734996900 | 2.02 | 0.17 | 9.19 | 2.0099999 | 2.2 | 1.94 | 779053 |
| 1734737700 | 1.85 | 0.16 | 9.47 | 1.6975 | 1.9 | 1.6893 | 155219 |
| 1734651300 | 1.69 | -0.08 | -4.52 | 1.805 | 1.805 | 1.65 | 215602 |
| 1734564900 | 1.77 | 0.01 | 0.57 | 1.82 | 1.8799 | 1.755 | 131156 |
| 1734478500 | 1.76 | -0.29 | -14.15 | 1.9 | 1.9 | 1.67 | 334036 |
| 1734392100 | 2.05 | 0.04 | 1.99 | 2.05 | 2.1 | 1.9801 | 205453 |
| 1734132900 | 2.0099999 | 0.09 | 4.69 | 1.95 | 2.06 | 1.9 | 106000 |
| 1734046500 | 1.92 | -0.08 | -4.00 | 1.9733 | 2.0099999 | 1.87 | 93992 |
| 1733960100 | 2 | -0.06 | -2.91 | 2.08 | 2.08 | 1.87 | 314363 |
| 1733873700 | 2.06 | -0.43 | -17.27 | 2.3 | 2.37 | 2.0299999 | 498267 |
| 1733787300 | 2.49 | 0.35 | 16.36 | 2.1688 | 2.54 | 2.1 | 385704 |
| 1733528100 | 2.14 | 0.02 | 0.94 | 2.1 | 2.19 | 2.07 | 245347 |
| 1733441700 | 2.12 | 0 | 0.00 | 2.13 | 2.22 | 2.02 | 336412 |
| 1733355300 | 2.12 | 0.12 | 6.00 | 2.05 | 2.35 | 1.94 | 1363430 |
| 1733268900 | 2 | 0.07 | 3.63 | 1.88 | 2.05 | 1.86 | 251923 |
| 1733182500 | 1.93 | 0.02 | 1.05 | 1.91 | 2.0299999 | 1.83 | 568387 |
| 1732917840 | 1.91 | 0.03 | 1.60 | 1.84 | 2 | 1.82 | 230464 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
