Netcapital Inc (NCPLW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.0429 | -0.0071 | -14.20 | 0.0377 | 0.0429 | 0.0377 | 20300 |
| 1738280100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738193700 | 0.05 | 0.0123 | 32.63 | 0.0377 | 0.05 | 0.03 | 4878 |
| 1738107300 | 0.0377 | 0 | 0.00 | 0.0377 | 0.0377 | 0.0377 | 801 |
| 1738020900 | 0.0377 | -0.008303 | -18.05 | 0.046 | 0.046 | 0.0377 | 2216 |
| 1737761700 | 0.046003 | 0.008303 | 22.02 | 0.05 | 0.05 | 0.043849 | 1988 |
| 1737675300 | 0.0377 | 0 | 0.00 | 0.0377 | 0.0377 | 0.0377 | 0 |
| 1737588900 | 0.0377 | -0.0121 | -24.30 | 0.0497999 | 0.0497999 | 0.0377 | 6275 |
| 1737502500 | 0.0497999 | 0.0102999 | 26.08 | 0.0434 | 0.0497999 | 0.0434 | 2215 |
| 1737156900 | 0.0395 | -0.0043 | -9.82 | 0.0377 | 0.0395 | 0.0377 | 2600 |
| 1737070500 | 0.0438 | 0.0061 | 16.18 | 0.0377 | 0.0497 | 0.0377 | 1648 |
| 1736984100 | 0.0377 | 0.0047 | 14.24 | 0.033 | 0.0377 | 0.033 | 17647 |
| 1736897700 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.0329 | 47700 |
| 1736811300 | 0.033 | 0.003 | 10.00 | 0.03 | 0.035 | 0.0297 | 94326 |
| 1736552100 | 0.03 | 0 | 0.00 | 0.0299 | 0.03 | 0.0299 | 8 |
| 1736379300 | 0.03 | 0.005 | 20.00 | 0.0248999 | 0.03 | 0.0213 | 22181 |
| 1736292900 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 300 |
| 1736206500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735947300 | 0.03 | 0.00281 | 10.33 | 0.03 | 0.0301 | 0.03 | 20508 |
| 1735860900 | 0.02719 | 0 | 0.00 | 0.02719 | 0.02719 | 0.02719 | 0 |
| 1735688100 | 0.02719 | 0 | 0.00 | 0.02719 | 0.02719 | 0.02719 | 0 |
| 1735601700 | 0.02719 | 0 | 0.00 | 0.02719 | 0.02719 | 0.02719 | 0 |
| 1735342500 | 0.02719 | -1.0E-5 | -0.04 | 0.0272 | 0.0272 | 0.02719 | 119 |
| 1735256100 | 0.0272 | 0.0071 | 35.32 | 0.0201 | 0.032 | 0.0201 | 402 |
| 1735077840 | 0.0201 | -0.0007 | -3.37 | 0.0462 | 0.0462 | 0.0201 | 268 |
| 1734996900 | 0.0208 | 0 | 0.00 | 0.02 | 0.0208 | 0.02 | 63 |
| 1734737700 | 0.0208 | 0 | 0.00 | 0.0208 | 0.0208 | 0.0208 | 0 |
| 1734651300 | 0.0208 | -0.0072 | -25.71 | 0.021 | 0.0211 | 0.0208 | 34977 |
| 1734564900 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 31 |
| 1734478500 | 0.028 | -0.0001 | -0.36 | 0.028 | 0.028 | 0.028 | 114 |
| 1734392100 | 0.0281 | -0.005165 | -15.53 | 0.031 | 0.031 | 0.028 | 7462 |
| 1734132900 | 0.033265 | -0.012935 | -28.00 | 0.04 | 0.04 | 0.033265 | 10110 |
| 1734046500 | 0.0462 | 0.0191 | 70.48 | 0.0271 | 0.0494 | 0.0271 | 7014 |
| 1733960100 | 0.0271 | 0 | 0.00 | 0.0271 | 0.0271 | 0.0271 | 0 |
| 1733873700 | 0.0271 | 0.001028 | 3.94 | 0.0271 | 0.0271 | 0.0271 | 1805 |
| 1733787300 | 0.026072 | 0.003072 | 13.36 | 0.026 | 0.0275 | 0.026 | 62460 |
| 1733528100 | 0.023 | 0.0031 | 15.58 | 0.0198 | 0.0298 | 0.0173 | 214273 |
| 1733441700 | 0.0199 | 0 | 0.00 | 0.02 | 0.02 | 0.0199 | 7 |
| 1733355300 | 0.0199 | 0 | 0.00 | 0.015 | 0.0199 | 0.015 | 98 |
| 1733268900 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1733182500 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 19 |
| 1732917840 | 0.0199 | 0.004731 | 31.19 | 0.0199 | 0.02 | 0.01 | 3196 |
| 1732750500 | 0.015169 | 0 | 0.00 | 0.0152 | 0.0152 | 0.015169 | 9 |
| 1732664100 | 0.015169 | 0 | 0.00 | 0.015169 | 0.015169 | 0.015169 | 7 |
| 1732577700 | 0.015169 | 0.003169 | 26.41 | 0.014 | 0.016051 | 0.014 | 1002 |
| 1732318500 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1732232100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1732145700 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 4 |
| 1732059300 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1731972900 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1731713700 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1731627300 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1731540900 | 0.012 | -0.0035 | -22.58 | 0.012 | 0.012 | 0.012 | 515 |
| 1731454500 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1731368100 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1731108900 | 0.0155 | 0.0002 | 1.31 | 0.0155 | 0.0155 | 0.0155 | 101 |
| 1731022500 | 0.0153 | 0 | 0.00 | 0.0153 | 0.0153 | 0.0153 | 73 |
| 1730936100 | 0.0153 | -0.0046 | -23.12 | 0.0108 | 0.0153 | 0.0108 | 1201 |
| 1730849700 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1730763300 | 0.0199 | 0.0099 | 99.00 | 0.0199 | 0.0199 | 0.0199 | 101 |
| 1730500500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
