Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netcapital Inc. - warrants (NQ: NCPLW )

0.0349 -0.0041 (-10.51%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.2900 0.3194 0.2660 0.2660 6,050 -0.07(-21.76%)
Nov 29, 2022 0.3400 0.3692 0.3400 0.3400 1,311 -0.04(-10.05%)
Nov 28, 2022 0.3845 0.4199 0.3780 0.3780 790 -0.01(-2.75%)
Nov 25, 2022 0.3560 0.3887 0.3560 0.3887 600 +0.04(+11.15%)
Nov 23, 2022 0.3572 0.3572 0.3100 0.3497 3,313 +0.00(+0.72%)
Nov 22, 2022 0.4200 0.5560 0.2650 0.3472 79,135 -0.06(-13.93%)
Nov 21, 2022 0.4725 0.5125 0.3900 0.4034 17,087 +0.02(+5.19%)
Nov 18, 2022 0.3960 0.4151 0.3393 0.3835 15,219 -0.07(-14.80%)
Nov 17, 2022 0.4600 0.5396 0.4100 0.4501 15,506 +0.05(+12.52%)
Nov 16, 2022 0.5435 0.5435 0.3610 0.4000 12,510 -0.07(-14.09%)
Nov 15, 2022 0.3513 0.5025 0.3390 0.4656 25,623 +0.16(+54.17%)
Nov 14, 2022 0.3598 0.3796 0.3020 0.3020 3,146 -0.01(-3.67%)
Nov 09, 2022 0.3135 4 -0.01(-2.91%)
Nov 08, 2022 0.3580 0.3891 0.3160 0.3229 3,111 -0.02(-5.03%)
Nov 07, 2022 0.3500 0.3500 0.3400 0.3400 600 +0.02(+5.59%)
Nov 04, 2022 0.3813 0.4214 0.3220 0.3220 8,764 -0.10(-24.31%)
Nov 02, 2022 0.4254 0 +0.02(+6.08%)
Nov 01, 2022 0.4434 0.6400 0.4010 0.4010 8,712 -0.06(-13.56%)
Oct 31, 2022 0.3324 0.4639 0.3324 0.4639 3,430 +0.06(+15.40%)
Oct 28, 2022 0.4720 0.6218 0.3616 0.4020 15,487 -0.01(-2.97%)
Oct 27, 2022 0.3179 0.5978 0.3158 0.4143 19,127 -0.00(-0.89%)
Oct 26, 2022 0.3200 0.5295 0.3050 0.4180 15,874 +0.13(+44.14%)
Oct 21, 2022 0.2900 0 +0.00(+0.00%)
Oct 20, 2022 0.2900 0.2900 0.2751 0.2900 1,095 +0.00(+0.00%)
Oct 19, 2022 0.2900 0.2900 0.2898 0.2900 1,000 +0.01(+3.57%)
Oct 18, 2022 0.3400 0.3400 0.2799 0.2800 2,632 -0.06(-17.65%)
Oct 14, 2022 0.3400 0 +0.02(+6.25%)
Oct 13, 2022 0.3500 0.3500 0.3200 0.3200 800 +0.06(+23.03%)
Oct 12, 2022 0.3500 0.3500 0.2601 0.2601 1,270 +0.00(+0.00%)
Oct 11, 2022 0.2705 0.2705 0.2601 0.2601 300 -0.11(-29.70%)
Oct 07, 2022 0.3700 0 -0.01(-2.63%)
Oct 06, 2022 0.3800 0.3800 0.3800 0.3800 200 -0.01(-2.49%)
Oct 05, 2022 0.3000 0.4000 0.2999 0.3897 6,803 +0.07(+21.78%)
Oct 04, 2022 0.3225 0.3720 0.3200 0.3200 1,991 -0.03(-7.78%)
Oct 03, 2022 0.2601 0.3796 0.2601 0.3470 3,474 +0.08(+30.50%)
Sep 30, 2022 0.3100 0.3143 0.2600 0.2659 10,853 -0.05(-16.91%)
Sep 29, 2022 0.3200 0.4176 0.3000 0.3200 7,149 -0.10(-23.81%)
Sep 28, 2022 0.4500 0.5402 0.3600 0.4200 3,613 -0.02(-4.61%)
Sep 27, 2022 0.4939 0.6260 0.4403 0.4403 7,628 -0.01(-2.16%)
Sep 26, 2022 0.5698 0.6291 0.4401 0.4500 15,816 -0.09(-16.67%)
Sep 23, 2022 0.6497 0.6747 0.4546 0.5400 8,851 -0.05(-8.44%)
Sep 22, 2022 0.5736 0.7406 0.4400 0.5898 12,819 +0.07(+12.88%)
Sep 21, 2022 0.5900 0.7500 0.4617 0.5225 15,157 -0.06(-10.35%)
Sep 20, 2022 0.5700 0.6404 0.5700 0.5828 2,502 +0.01(+2.23%)
Sep 19, 2022 0.5800 0.8200 0.5600 0.5701 6,199 +0.01(+1.80%)
Sep 16, 2022 0.4500 0.5600 0.4500 0.5600 2,294 -0.33(-37.08%)
Sep 08, 2022 0.8900 0 -0.05(-5.32%)
Sep 07, 2022 0.5605 0.9660 0.5605 0.9400 8,216 +0.09(+10.86%)
Sep 06, 2022 0.8380 0.9000 0.6859 0.8479 6,615 -0.08(-8.83%)
Sep 02, 2022 1.000 1.000 0.7499 0.9300 5,605 +0.05(+5.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.