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

Netcapital Inc. - warrants (NQ: NCPLW )

0.0390 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 23, 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 (%)
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%)
Sep 01, 2022 0.9000 1.000 0.8200 0.8775 23,937 -0.02(-2.50%)
Aug 31, 2022 0.7415 0.9900 0.6225 0.9000 13,853 +0.27(+41.78%)
Aug 30, 2022 0.7501 0.7876 0.6269 0.6348 12,831 -0.06(-9.05%)
Aug 29, 2022 0.6207 0.8758 0.6029 0.6980 45,040 +0.03(+4.18%)
Aug 26, 2022 0.6100 0.9000 0.6100 0.6700 13,491 +0.05(+8.05%)
Aug 25, 2022 0.6098 0.7500 0.5895 0.6201 16,058 +0.04(+6.91%)
Aug 24, 2022 0.5400 0.6300 0.4901 0.5800 6,094 -0.17(-22.36%)
Aug 23, 2022 0.5500 0.7500 0.5499 0.7470 8,483 +0.09(+13.18%)
Aug 22, 2022 0.6365 0.6650 0.6365 0.6600 413 +0.05(+8.20%)
Aug 19, 2022 0.7098 0.7548 0.6100 0.6100 4,044 +0.01(+1.67%)
Aug 18, 2022 0.6000 0.7785 0.5000 0.6000 10,590 -0.07(-10.45%)
Aug 17, 2022 0.8276 0.8276 0.5213 0.6700 4,616 +0.07(+11.67%)
Aug 16, 2022 0.6300 0.7049 0.6000 0.6000 9,346 +0.00(+0.00%)
Aug 15, 2022 0.5995 0.6000 0.5995 0.6000 200 +0.02(+3.45%)
Aug 12, 2022 0.4400 0.6201 0.4400 0.5800 5,400 -0.04(-6.45%)
Aug 11, 2022 0.6800 0.6800 0.6200 0.6200 952 +0.01(+1.64%)
Aug 10, 2022 0.6700 0.8285 0.5600 0.6100 65,957 -0.01(-1.61%)
Aug 09, 2022 0.6500 0.7100 0.6200 0.6200 6,709 +0.08(+14.81%)
Aug 08, 2022 0.6900 0.7000 0.5400 0.5400 20,300 -0.21(-28.00%)
Aug 05, 2022 0.6834 0.7854 0.6395 0.7500 10,463 +0.10(+14.78%)
Aug 04, 2022 0.7500 0.7500 0.6385 0.6534 8,281 -0.31(-31.94%)
Aug 03, 2022 0.7900 0.9600 0.7900 0.9600 500 +0.37(+62.71%)
Aug 02, 2022 0.8000 0.8000 0.5800 0.5900 15,520 -0.19(-24.72%)
Aug 01, 2022 0.6000 0.7837 0.5999 0.7837 5,198 +0.08(+11.96%)
Jul 29, 2022 0.6000 0.7500 0.5900 0.7000 69,423 +0.04(+6.06%)
Jul 28, 2022 0.7000 0.7000 0.6175 0.6600 19,899 +0.00(+0.00%)
Jul 27, 2022 0.6570 0.7487 0.5400 0.6600 16,173 -0.02(-2.94%)
Jul 26, 2022 0.6398 0.8704 0.5600 0.6800 6,227 +0.02(+3.03%)
Jul 25, 2022 0.6784 0.7400 0.5135 0.6600 9,578 +0.06(+10.29%)
Jul 22, 2022 0.8000 0.8000 0.5984 0.5984 860 -0.17(-22.29%)
Jul 21, 2022 0.8000 0.8000 0.6445 0.7700 2,887 -0.01(-1.28%)
Jul 20, 2022 0.7900 0.8000 0.6800 0.7800 12,800 +0.07(+9.09%)
Jul 19, 2022 0.6500 0.7300 0.6499 0.7150 10,714 +0.06(+10.00%)
Jul 18, 2022 0.6500 0.6500 0.6500 0.6500 4,482 +0.00(+0.00%)
Jul 15, 2022 0.5500 0.7105 0.5500 0.6500 18,721 +0.13(+25.00%)
Jul 14, 2022 0.4001 0.5394 0.3750 0.5200 16,150 +0.08(+18.18%)
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.