Register for streaming realtime charts, analysis tools, and prices.
NCPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 1.64 | 0.01 | 0.61% | 1.54 | 1.73 | 1.46 | 1,019,296 |
| Sep 19 2024 | 1.63 | -0.09 | -5.23% | 1.74 | 1.79 | 1.5358 | 336,903 |
| Sep 18 2024 | 1.72 | -0.34 | -16.50% | 2.10 | 2.12 | 1.7001 | 422,301 |
| Sep 17 2024 | 2.06 | -0.82 | -28.47% | 2.31 | 2.31 | 2.00 | 1,540,522 |
| Sep 16 2024 | 2.88 | 0.29 | 11.20% | 2.51 | 2.93 | 2.48 | 183,207 |
| Sep 13 2024 | 2.59 | 0.12 | 4.86% | 2.79 | 2.97 | 2.51 | 395,813 |
| Sep 12 2024 | 2.47 | 0.10 | 4.22% | 2.34 | 2.72 | 2.3001 | 114,327 |
| Sep 11 2024 | 2.37 | -0.43 | -15.36% | 2.75 | 2.75 | 2.3094 | 103,427 |
| Sep 10 2024 | 2.80 | 0.22 | 8.53% | 2.64 | 3.06 | 2.50 | 172,561 |
| Sep 09 2024 | 2.58 | 0.08 | 3.20% | 2.46 | 2.65 | 2.43 | 40,931 |
| Sep 06 2024 | 2.50 | -0.23 | -8.42% | 2.93 | 3.04 | 2.4389 | 266,781 |
| Sep 05 2024 | 2.73 | 0.33 | 13.75% | 2.41 | 2.91 | 2.4096 | 98,693 |
| Sep 04 2024 | 2.40 | -0.33 | -12.09% | 2.71 | 2.85 | 2.335 | 21,528 |
| Sep 03 2024 | 2.73 | -0.44 | -13.88% | 3.10 | 3.17 | 2.73 | 47,326 |
| Aug 30 2024 | 3.17 | -0.03 | -0.94% | 3.25 | 3.46 | 3.17 | 14,500 |
| Aug 29 2024 | 3.20 | 0.08 | 2.56% | 3.15 | 3.30 | 3.15 | 27,825 |
| Aug 28 2024 | 3.12 | -0.26 | -7.69% | 3.29 | 3.36 | 3.10 | 41,003 |
| Aug 27 2024 | 3.38 | -0.08 | -2.31% | 3.41 | 3.50 | 3.28 | 23,180 |
| Aug 26 2024 | 3.46 | -0.06 | -1.70% | 3.47 | 3.63 | 3.33 | 38,423 |
| Aug 23 2024 | 3.52 | 0.21 | 6.34% | 3.28 | 3.67 | 3.28 | 46,983 |
| Aug 22 2024 | 3.31 | -0.08 | -2.36% | 3.26 | 3.40 | 3.12 | 54,837 |
| Aug 21 2024 | 3.39 | -0.34 | -9.12% | 3.56 | 3.6812 | 3.211 | 202,950 |
| Aug 20 2024 | 3.73 | 0.08 | 2.19% | 3.49 | 3.87 | 3.08 | 305,587 |
| Aug 19 2024 | 3.65 | 0.00 | 0.00% | 3.72 | 4.2999 | 3.55 | 118,040 |
| Aug 16 2024 | 3.65 | -0.40 | -9.88% | 3.71 | 3.8999 | 3.60 | 135,799 |
| Aug 15 2024 | 4.05 | 0.35 | 9.46% | 3.74 | 5.24 | 3.74 | 460,814 |
| Aug 14 2024 | 3.70 | 0.04 | 1.09% | 3.43 | 3.8199 | 3.33 | 61,005 |
| Aug 13 2024 | 3.66 | 0.14 | 3.98% | 3.60 | 3.6799 | 3.43 | 18,943 |
| Aug 12 2024 | 3.52 | 0.29 | 8.98% | 3.17 | 3.74 | 3.17 | 69,615 |
| Aug 09 2024 | 3.23 | -0.08 | -2.42% | 3.30 | 3.34 | 3.1201 | 21,898 |
| Aug 08 2024 | 3.31 | 0.28 | 9.24% | 3.03 | 3.66 | 2.91 | 108,930 |
| Aug 07 2024 | 3.03 | 0.14 | 4.84% | 2.89 | 3.09 | 2.7698 | 44,103 |
| Aug 06 2024 | 2.89 | -0.14 | -4.62% | 3.01 | 3.05 | 2.68 | 86,692 |
| Aug 05 2024 | 3.03 | -0.72 | -19.20% | 2.90 | 3.50 | 2.57 | 166,975 |
| Aug 02 2024 | 3.75 | -0.95 | -20.28% | 4.70 | 4.80 | 3.42 | 313,376 |
| Aug 01 2024 | 4.704 | -0.15 | -3.03% | 4.90 | 5.25 | 4.697 | 85,525 |
| Jul 31 2024 | 4.851 | -0.96 | -16.51% | 5.124 | 5.586 | 4.69 | 155,398 |
| Jul 30 2024 | 5.81 | -0.46 | -7.37% | 6.398 | 6.398 | 5.81 | 59,847 |
| Jul 29 2024 | 6.272 | -0.28 | -4.27% | 6.58 | 6.65 | 6.167 | 36,307 |
| Jul 26 2024 | 6.5521 | -0.13 | -1.89% | 6.475 | 6.615 | 6.09 | 34,292 |
| Jul 25 2024 | 6.678 | 0.15 | 2.25% | 6.097 | 6.9299 | 6.09 | 67,869 |
| Jul 24 2024 | 6.531 | 0.04 | 0.65% | 6.139 | 6.8879 | 5.964 | 87,900 |
| Jul 23 2024 | 6.489 | -1.36 | -17.31% | 6.776 | 6.86 | 6.426 | 177,779 |
| Jul 22 2024 | 7.847 | 0.57 | 7.79% | 11.291 | 11.90 | 7.35 | 1,770,954 |
| Jul 19 2024 | 7.28 | 0.79 | 12.19% | 6.426 | 7.511 | 6.426 | 359,288 |
| Jul 18 2024 | 6.489 | 0.05 | 0.76% | 7.035 | 7.063 | 6.384 | 365,818 |
| Jul 17 2024 | 6.44 | -0.04 | -0.65% | 6.30 | 6.517 | 6.30 | 12,856 |
| Jul 16 2024 | 6.482 | 0.03 | 0.43% | 6.454 | 7.35 | 6.342 | 84,901 |
| Jul 15 2024 | 6.454 | -0.43 | -6.21% | 6.909 | 6.909 | 6.384 | 25,762 |
| Jul 12 2024 | 6.881 | 0.34 | 5.25% | 6.531 | 7.035 | 6.377 | 43,866 |
| Jul 11 2024 | 6.538 | 0.31 | 5.06% | 6.216 | 6.601 | 6.16 | 24,650 |
| Jul 10 2024 | 6.223 | -0.42 | -6.32% | 6.51 | 6.51 | 5.9745 | 66,967 |
| Jul 09 2024 | 6.643 | -0.30 | -4.33% | 6.937 | 6.937 | 6.377 | 48,291 |
| Jul 08 2024 | 6.944 | -0.20 | -2.75% | 7.112 | 7.133 | 6.902 | 31,783 |
| Jul 05 2024 | 7.14 | 0.00 | 0.00% | 7.133 | 7.651 | 6.944 | 30,962 |
| Jul 03 2024 | 7.14 | 0.18 | 2.62% | 6.937 | 7.245 | 6.895 | 21,455 |
| Jul 02 2024 | 6.958 | -0.08 | -1.19% | 6.93 | 7.042 | 6.748 | 28,538 |
| Jul 01 2024 | 7.042 | -0.64 | -8.38% | 7.63 | 7.693 | 6.832 | 77,137 |
| Jun 28 2024 | 7.686 | 0.00 | 0.00% | 7.686 | 7.686 | 7.686 | 0 |
| Jun 27 2024 | 7.686 | -0.32 | -4.02% | 7.63 | 8.05 | 7.616 | 112,878 |
| Jun 26 2024 | 8.008 | -1.30 | -13.98% | 8.582 | 8.743 | 7.616 | 237,539 |
| Jun 25 2024 | 9.31 | 0.56 | 6.40% | 10.255 | 10.857 | 8.785 | 746,925 |
