Netcapital Inc (NCPL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -7.69230769231 | 1.82 | 1.9638 | 1.68 | 80002 | 1.81883372 | CS |
| 4 | -0.65 | -27.8969957082 | 2.33 | 2.34 | 1.68 | 90060 | 1.95940456 | CS |
| 12 | -0.23 | -12.0418848168 | 1.91 | 2.5 | 1.68 | 110958 | 2.03950788 | CS |
| 26 | 0 | 0 | 1.68 | 2.54 | 1.41 | 301521 | 1.8607063 | CS |
| 52 | -7.35 | -81.3953488372 | 9.03 | 22.848 | 1.41 | 3530938 | 9.22428587 | CS |
| 156 | -208.32 | -99.2 | 210 | 315 | 1.41 | 1526831 | 21.49180284 | CS |
| 260 | -208.32 | -99.2 | 210 | 315 | 1.41 | 1526831 | 21.49180284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 1.72 | -0.14 | -7.53 | 1.83 | 1.8642 | 1.682 | 158708 |
| 1742423700 | 1.86 | 0.01 | 0.54 | 1.83 | 1.86 | 1.81 | 35546 |
| 1742337300 | 1.85 | -0.03 | -1.60 | 1.9 | 1.9 | 1.82 | 34146 |
| 1742250900 | 1.88 | -0.02 | -1.05 | 1.9 | 1.95 | 1.87 | 38529 |
| 1741991700 | 1.9 | 0.08 | 4.40 | 1.82 | 1.9638 | 1.8 | 133079 |
| 1741905300 | 1.82 | -0.04 | -2.15 | 1.86 | 1.8782 | 1.7915 | 33557 |
| 1741818900 | 1.86 | 0.04 | 2.20 | 1.85 | 1.9 | 1.8 | 55363 |
| 1741732500 | 1.82 | -0.04 | -2.15 | 1.85 | 1.899 | 1.79 | 104362 |
| 1741646100 | 1.86 | -0.08 | -4.12 | 1.9 | 1.94 | 1.79 | 122365 |
| 1741390500 | 1.94 | -0.08 | -3.96 | 2.0299999 | 2.05 | 1.85 | 132431 |
| 1741304100 | 2.02 | -0.05 | -2.42 | 2.07 | 2.25 | 1.9345 | 149576 |
| 1741217700 | 2.07 | 0.04 | 1.97 | 1.96 | 2.12 | 1.95 | 60137 |
| 1741131300 | 2.0299999 | 0.12 | 6.28 | 1.9 | 2.04 | 1.85 | 91603 |
| 1741044900 | 1.91 | -0.12 | -5.91 | 2.0299999 | 2.05 | 1.875 | 157995 |
| 1740785700 | 2.0299999 | 0.01 | 0.50 | 2.0099999 | 2.05 | 1.9903 | 21350 |
| 1740699300 | 2.02 | -0.05 | -2.42 | 2.07 | 2.09 | 2 | 68131 |
| 1740612900 | 2.07 | -0.08 | -3.72 | 2.17 | 2.17 | 2 | 186205 |
| 1740526500 | 2.15 | -0.14 | -6.11 | 2.3 | 2.3 | 2.1006999 | 121579 |
| 1740440100 | 2.29 | 0 | 0.00 | 2.31 | 2.325 | 2.185 | 45590 |
| 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 | 55690 |
| 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 | 2.2599999 | 2.43 | 2.25 | 72517 |
| 1739489700 | 2.29 | 0.1 | 4.57 | 2.19 | 2.3 | 2.19 | 75293 |
| 1739403300 | 2.19 | -0.18 | -7.59 | 2.2599999 | 2.3 | 2.09 | 158567 |
| 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 | 31908 |
| 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 | 74625 |
| 1738625700 | 2.0299999 | -0.03 | -1.46 | 2.07 | 2.07 | 1.9921 | 45447 |
| 1738366500 | 2.06 | 0.05 | 2.49 | 2.02 | 2.1199 | 2.0102 | 51152 |
| 1738280100 | 2.0099999 | 0.03 | 1.52 | 1.97 | 2.05 | 1.92 | 69079 |
| 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 | 1.94 | 1.94 | 1.81 | 97359 |
| 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 | 2 | 2 | 1.76 | 362515 |
| 1736379300 | 2.07 | -0.09 | -4.17 | 2.15 | 2.19 | 1.96 | 178473 |
| 1736292900 | 2.16 | -0.03 | -1.37 | 2.22 | 2.27 | 2.16 | 86633 |
| 1736206500 | 2.19 | 0.08 | 3.79 | 2.16 | 2.38 | 2.11 | 284507 |
| 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 | 2.09 | 2.1983 | 1.97 | 284985 |
| 1735342500 | 2.14 | 0.15 | 7.54 | 1.91 | 2.14 | 1.86 | 355560 |
| 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 | 783287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
