Netcapital Inc (NCPLW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 0.0153 | -0.0022 | -12.57 | 0.0275 | 0.0275 | 0.0153 | 209 |
| 1721687700 | 0.0175 | 0.003699 | 26.80 | 0.025 | 0.025 | 0.0124 | 717 |
| 1721428500 | 0.013801 | 0.003301 | 31.44 | 0.0106 | 0.013801 | 0.0106 | 466 |
| 1721342100 | 0.0105 | 0.000201 | 1.95 | 0.02 | 0.0201 | 0.0105 | 4221 |
| 1721255700 | 0.010299 | 0.000299 | 2.99 | 0.0199 | 0.02 | 0.010289 | 36356 |
| 1721169300 | 0.01 | 0.0009 | 9.89 | 0.01 | 0.0101 | 0.01 | 6000 |
| 1721082900 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1720823700 | 0.0091 | -0.0013 | -12.50 | 0.0101 | 0.0101 | 0.0091 | 6100 |
| 1720737300 | 0.0104 | -0.0008 | -7.14 | 0.0112 | 0.0112 | 0.0104 | 6911 |
| 1720650900 | 0.0112 | -0.0038 | -25.33 | 0.01575 | 0.0158 | 0.0112 | 8100 |
| 1720564500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1720478100 | 0.015 | 0.0018 | 13.64 | 0.0151 | 0.0151 | 0.015 | 844 |
| 1720218900 | 0.0132 | -0.0058 | -30.53 | 0.0298 | 0.0298 | 0.0114 | 10188 |
| 1720040640 | 0.019 | 0.0068 | 55.74 | 0.019 | 0.019 | 0.019 | 2978 |
| 1719959700 | 0.0122 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0122 | 5100 |
| 1719873300 | 0.0122 | -0.0127 | -51.00 | 0.0121 | 0.0123 | 0.0121 | 8906 |
| 1719614100 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1719527700 | 0.0248999 | 0.0136999 | 122.32 | 0.0248999 | 0.0248999 | 0.0248999 | 100 |
| 1719441300 | 0.0112 | -0.0049 | -30.43 | 0.0117 | 0.0118 | 0.0112 | 7601 |
| 1719354900 | 0.0161 | 0 | 0.00 | 0.0161 | 0.0161 | 0.0161 | 0 |
| 1719268500 | 0.0161 | 0.0012 | 8.05 | 0.02 | 0.02 | 0.0147 | 32933 |
| 1719009300 | 0.0149 | -0.0051 | -25.50 | 0.02 | 0.02 | 0.013 | 38051 |
| 1718922900 | 0.02 | 0.0028 | 16.28 | 0.0198 | 0.02 | 0.0198 | 3787 |
| 1718750100 | 0.0172 | 0.0037 | 27.41 | 0.035 | 0.035 | 0.014999 | 15533 |
| 1718663700 | 0.0135 | 0.0015 | 12.50 | 0.0337999 | 0.0337999 | 0.013067 | 7946 |
| 1718404500 | 0.012 | -0.022 | -64.71 | 0.0451 | 0.049 | 0.012 | 22875 |
| 1718318100 | 0.034 | 0.021 | 161.54 | 0.0298 | 0.0387 | 0.01135 | 26153 |
| 1718231700 | 0.013 | -0.0035 | -21.21 | 0.0168 | 0.0168 | 0.0112 | 7913 |
| 1718145300 | 0.0165 | 0.0006 | 3.77 | 0.044 | 0.044 | 0.0164 | 7178 |
| 1718058900 | 0.0159 | -0.0121 | -43.21 | 0.026 | 0.026 | 0.0159 | 14221 |
| 1717799700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 801 |
| 1717713300 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.0158 | 8300 |
| 1717626900 | 0.028 | 0.00944 | 50.86 | 0.025 | 0.028 | 0.0248999 | 19000 |
| 1717540500 | 0.01856 | 0 | 0.00 | 0.01856 | 0.01856 | 0.01856 | 0 |
| 1717454100 | 0.01856 | -0.00944 | -33.71 | 0.0201 | 0.0201 | 0.0157 | 17881 |
| 1717194900 | 0.028 | 0.005479 | 24.33 | 0.032 | 0.032 | 0.02 | 2192 |
| 1717108500 | 0.022521 | -0.002479 | -9.92 | 0.032 | 0.032 | 0.022521 | 801 |
| 1717022100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1716935700 | 0.025 | -0.0001 | -0.40 | 0.025 | 0.025 | 0.025 | 10000 |
| 1716590100 | 0.0251 | -0.0139 | -35.64 | 0.035 | 0.035 | 0.025 | 16712 |
| 1716503700 | 0.039 | 0 | 0.00 | 0.0388 | 0.039 | 0.0388 | 3591 |
| 1716417300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1716330900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1716244500 | 0.039 | 0.009035 | 30.15 | 0.0484 | 0.0484 | 0.02 | 15380 |
| 1715985300 | 0.029965 | -0.010035 | -25.09 | 0.0484 | 0.0484 | 0.0299 | 54004 |
| 1715898900 | 0.04 | 0.0119 | 42.35 | 0.028 | 0.04 | 0.025 | 111723 |
| 1715812500 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1715726100 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1715639700 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1715380500 | 0.0281 | 0.0091 | 47.89 | 0.0203 | 0.0281 | 0.0203 | 966 |
| 1715294100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1715207700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1715121300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1715034900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1714775700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1714689300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1714602900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1714516500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1714430100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1714170900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1714084500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1713998100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
