NCLR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.485 | 0.04 | 8.99% | 0.49 | 0.49 | 0.465 | 74,235 |
May 09 2024 | 0.445 | -0.075 | -14.42% | 0.48 | 0.50 | 0.43 | 341,480 |
May 08 2024 | 0.52 | -0.15 | -22.39% | 0.70 | 0.70 | 0.52 | 543,070 |
May 07 2024 | 0.67 | 0.12 | 21.82% | 0.56 | 0.67 | 0.555 | 505,014 |
May 06 2024 | 0.55 | 0.03 | 5.77% | 0.53 | 0.55 | 0.52 | 429,951 |
May 03 2024 | 0.52 | 0.00 | 0.00% | 0.51 | 0.53 | 0.51 | 251,211 |
May 02 2024 | 0.52 | 0.04 | 8.33% | 0.485 | 0.52 | 0.485 | 208,512 |
May 01 2024 | 0.48 | -0.01 | -2.04% | 0.485 | 0.49 | 0.45 | 166,244 |
Apr 30 2024 | 0.49 | 0.05 | 11.36% | 0.475 | 0.52 | 0.46 | 460,742 |
Apr 29 2024 | 0.44 | 0.045 | 11.39% | 0.42 | 0.44 | 0.405 | 171,799 |
Apr 26 2024 | 0.395 | 0.00 | 0.00% | 0.395 | 0.405 | 0.39 | 36,012 |
Apr 25 2024 | 0.395 | 0.025 | 6.76% | 0.385 | 0.40 | 0.385 | 216,756 |
Apr 24 2024 | 0.37 | -0.02 | -5.13% | 0.375 | 0.39 | 0.36 | 75,527 |
Apr 23 2024 | 0.39 | 0.01 | 2.63% | 0.375 | 0.39 | 0.36 | 128,541 |
Apr 22 2024 | 0.38 | -0.015 | -3.80% | 0.395 | 0.395 | 0.38 | 46,200 |
Apr 19 2024 | 0.395 | 0.06 | 17.91% | 0.34 | 0.42 | 0.34 | 194,086 |
Apr 18 2024 | 0.335 | 0.04 | 13.56% | 0.305 | 0.335 | 0.305 | 82,050 |
Apr 17 2024 | 0.295 | 0.03 | 11.32% | 0.265 | 0.32 | 0.265 | 386,800 |
Apr 16 2024 | 0.265 | 0.005 | 1.92% | 0.265 | 0.275 | 0.245 | 118,550 |
Apr 15 2024 | 0.26 | -0.015 | -5.45% | 0.27 | 0.27 | 0.26 | 13,500 |
Apr 12 2024 | 0.275 | 0.025 | 10.00% | 0.255 | 0.275 | 0.245 | 116,257 |
Apr 11 2024 | 0.25 | 0.035 | 16.28% | 0.225 | 0.26 | 0.225 | 96,100 |
Apr 10 2024 | 0.215 | -0.035 | -14.00% | 0.25 | 0.25 | 0.215 | 29,900 |
Apr 09 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 3,781 |
Apr 08 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 1,338 |
Apr 05 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.275 | 0.24 | 14,500 |
Apr 04 2024 | 0.25 | 0.00 | 0.00% | 0.245 | 0.25 | 0.245 | 20,500 |
Apr 03 2024 | 0.25 | -0.01 | -3.85% | 0.25 | 0.25 | 0.245 | 21,500 |
Apr 02 2024 | 0.26 | 0.01 | 4.00% | 0.24 | 0.26 | 0.24 | 31,421 |
Apr 01 2024 | 0.25 | 0.00 | 0.00% | 0.24 | 0.25 | 0.24 | 20,069 |
Mar 28 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 8,500 |
Mar 27 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 5,000 |
Mar 26 2024 | 0.25 | 0.01 | 4.17% | 0.24 | 0.25 | 0.23 | 50,000 |
Mar 25 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.25 | 0.24 | 21,167 |
Mar 22 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.245 | 0.24 | 3,500 |
Mar 21 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.23 | 33,450 |
Mar 20 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.24 | 36,000 |
Mar 19 2024 | 0.25 | 0.01 | 4.17% | 0.24 | 0.25 | 0.23 | 23,350 |
Mar 18 2024 | 0.24 | 0.00 | 0.00% | 0.235 | 0.27 | 0.235 | 78,611 |
Mar 15 2024 | 0.24 | 0.00 | 0.00% | 0.235 | 0.24 | 0.225 | 36,415 |
Mar 14 2024 | 0.24 | -0.03 | -11.11% | 0.24 | 0.24 | 0.24 | 2,000 |
Mar 13 2024 | 0.27 | 0.025 | 10.20% | 0.27 | 0.27 | 0.27 | 82,507 |
Mar 12 2024 | 0.245 | -0.035 | -12.50% | 0.255 | 0.275 | 0.245 | 15,001 |
Mar 11 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 1 |
Mar 08 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 500 |
Mar 07 2024 | 0.28 | -0.01 | -3.45% | 0.28 | 0.28 | 0.28 | 6,500 |
Mar 06 2024 | 0.29 | 0.05 | 20.83% | 0.235 | 0.33 | 0.22 | 90,550 |
Mar 05 2024 | 0.24 | -0.015 | -5.88% | 0.255 | 0.27 | 0.24 | 16,600 |
Mar 04 2024 | 0.255 | -0.045 | -15.00% | 0.285 | 0.32 | 0.255 | 34,100 |
Mar 01 2024 | 0.30 | -0.005 | -1.64% | 0.30 | 0.30 | 0.30 | 2,000 |
Feb 29 2024 | 0.305 | -0.005 | -1.61% | 0.305 | 0.305 | 0.305 | 42,000 |
Feb 28 2024 | 0.31 | -0.01 | -3.13% | 0.32 | 0.32 | 0.31 | 18,100 |
Feb 27 2024 | 0.32 | -0.02 | -5.88% | 0.30 | 0.32 | 0.30 | 5,520 |
Feb 26 2024 | 0.34 | 0.03 | 9.68% | 0.34 | 0.34 | 0.34 | 500 |
Feb 23 2024 | 0.31 | 0.00 | 0.00% | 0.295 | 0.325 | 0.285 | 116,270 |
Feb 22 2024 | 0.31 | -0.01 | -3.13% | 0.31 | 0.31 | 0.30 | 13,850 |
Feb 21 2024 | 0.32 | -0.025 | -7.25% | 0.31 | 0.335 | 0.31 | 23,000 |
Feb 20 2024 | 0.345 | 0.015 | 4.55% | 0.345 | 0.345 | 0.32 | 24,000 |
Feb 16 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 100 |
Feb 15 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
Feb 14 2024 | 0.33 | -0.045 | -12.00% | 0.33 | 0.33 | 0.33 | 6,786 |
Feb 13 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 208 |
Feb 12 2024 | 0.375 | 0.045 | 13.64% | 0.33 | 0.375 | 0.325 | 112,085 |