Netcapital Inc (NCPL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -14.6572104019 | 2.115 | 2.25 | 1.79 | 110158 | 1.9152776 | CS |
| 4 | -0.385 | -17.5799086758 | 2.19 | 2.45 | 1.79 | 86561 | 2.07184289 | CS |
| 12 | 0 | 0 | 1.805 | 2.5 | 1.65 | 132244 | 2.0312293 | CS |
| 26 | -0.985 | -35.3046594982 | 2.79 | 2.93 | 1.41 | 326896 | 1.87144151 | CS |
| 52 | -7.715 | -81.0399159664 | 9.52 | 22.848 | 1.41 | 3542789 | 9.21171802 | CS |
| 156 | -208.195 | -99.1404761905 | 210 | 315 | 1.41 | 1542565 | 21.50002627 | CS |
| 260 | -208.195 | -99.1404761905 | 210 | 315 | 1.41 | 1542565 | 21.50002627 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 1.86 | 0.04 | 2.20 | 1.85 | 1.9 | 1.8 | 53021 |
| 1741732500 | 1.82 | -0.04 | -2.15 | 1.82 | 1.899 | 1.79 | 95324 |
| 1741646100 | 1.86 | -0.08 | -4.12 | 1.9 | 1.94 | 1.79 | 122365 |
| 1741390500 | 1.94 | -0.08 | -3.96 | 2.0408 | 2.05 | 1.85 | 131916 |
| 1741304100 | 2.02 | -0.05 | -2.42 | 2.115 | 2.25 | 1.9345 | 148162 |
| 1741217700 | 2.07 | 0.04 | 1.97 | 2 | 2.12 | 2 | 57137 |
| 1741131300 | 2.0299999 | 0.12 | 6.28 | 1.88 | 2.04 | 1.85 | 90954 |
| 1741044900 | 1.91 | -0.12 | -5.91 | 2.0133 | 2.05 | 1.875 | 157977 |
| 1740785700 | 2.0299999 | 0.01 | 0.50 | 1.9903 | 2.05 | 1.9903 | 21185 |
| 1740699300 | 2.02 | -0.05 | -2.42 | 2.07 | 2.09 | 2 | 68131 |
| 1740612900 | 2.07 | -0.08 | -3.72 | 2.1105999 | 2.1692 | 2 | 185155 |
| 1740526500 | 2.15 | -0.14 | -6.11 | 2.2799999 | 2.3 | 2.1006999 | 121507 |
| 1740440100 | 2.29 | 0 | 0.00 | 2.3 | 2.3 | 2.185 | 45238 |
| 1740180900 | 2.29 | -0.05 | -2.14 | 2.33 | 2.34 | 2.2599999 | 50950 |
| 1740094500 | 2.34 | -0.07 | -2.90 | 2.42 | 2.4223 | 2.3 | 55248 |
| 1740008100 | 2.41 | -0.03 | -1.23 | 2.44 | 2.44 | 2.39 | 43660 |
| 1739921700 | 2.44 | 0.01 | 0.41 | 2.4 | 2.45 | 2.36 | 49640 |
| 1739576100 | 2.43 | 0.14 | 6.11 | 2.2586 | 2.43 | 2.25 | 71789 |
| 1739489700 | 2.29 | 0.1 | 4.57 | 2.19 | 2.3 | 2.19 | 75293 |
| 1739403300 | 2.19 | -0.18 | -7.59 | 2.29 | 2.29 | 2.09 | 155026 |
| 1739316900 | 2.37 | 0.04 | 1.72 | 2.33 | 2.5 | 2.3 | 289941 |
| 1739230500 | 2.33 | 0.1 | 4.27 | 2.24 | 2.42 | 2.21 | 196944 |
| 1738971300 | 2.2346 | 0 | 0.21 | 2.27 | 2.27 | 2.15 | 31897 |
| 1738884900 | 2.23 | 0.14 | 6.70 | 2.15 | 2.29 | 2.1 | 85778 |
| 1738798500 | 2.09 | 0.03 | 1.46 | 2.11 | 2.11 | 2.035 | 60905 |
| 1738712100 | 2.06 | 0.03 | 1.48 | 2.02 | 2.11 | 2.02 | 68572 |
| 1738625700 | 2.0299999 | -0.03 | -1.46 | 2.07 | 2.07 | 1.9921 | 43830 |
| 1738366500 | 2.06 | 0.05 | 2.49 | 2.02 | 2.1199 | 2 | 51445 |
| 1738280100 | 2.0099999 | 0.03 | 1.52 | 1.97 | 2.05 | 1.92 | 69089 |
| 1738193700 | 1.98 | 0.12 | 6.45 | 1.87 | 2 | 1.86 | 64826 |
| 1738107300 | 1.86 | -0.05 | -2.62 | 1.9 | 1.92 | 1.83 | 99018 |
| 1738020900 | 1.91 | 0.02 | 1.06 | 1.88 | 1.96 | 1.83 | 82876 |
| 1737761700 | 1.89 | 0.01 | 0.53 | 1.91 | 1.93 | 1.86 | 64832 |
| 1737675300 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1737588900 | 1.88 | 0.02 | 1.08 | 1.86 | 1.9 | 1.8 | 92724 |
| 1737502500 | 1.86 | -0.04 | -2.11 | 1.9 | 1.9 | 1.81 | 95862 |
| 1737156900 | 1.9 | 0.08 | 4.40 | 1.8 | 1.9 | 1.79 | 91229 |
| 1737070500 | 1.82 | -0.03 | -1.62 | 1.86 | 1.95 | 1.78 | 204597 |
| 1736984100 | 1.85 | 0.13 | 7.56 | 1.75 | 1.85 | 1.75 | 55936 |
| 1736897700 | 1.72 | -0.11 | -6.01 | 1.87 | 1.87 | 1.71 | 129859 |
| 1736811300 | 1.83 | 0.01 | 0.55 | 1.78 | 1.87 | 1.73 | 120237 |
| 1736552100 | 1.82 | -0.25 | -12.08 | 1.9802 | 1.99 | 1.76 | 354709 |
| 1736379300 | 2.07 | -0.09 | -4.17 | 2.16 | 2.16 | 1.96 | 177197 |
| 1736292900 | 2.16 | -0.03 | -1.37 | 2.1998 | 2.27 | 2.16 | 86519 |
| 1736206500 | 2.19 | 0.08 | 3.79 | 2.1399 | 2.38 | 2.11 | 278228 |
| 1735947300 | 2.11 | 0.06 | 2.93 | 2.0501 | 2.16 | 2.0501 | 116778 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of aXpire [OLD] (AXPUSD).](/common/images/company/COIN_AXPUSD.png){kind=small}
