ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,064.80
0.02%
Dow Jones
38,686.32
1.51%
Brent Oil
81.335
0.66%
Bitcoin
68,287.88
0.80%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Netcapital Inc (NCPL)

  7. Netcapital Inc (NCPL) Historical

NCPL Netcapital Inc

0.131
0.00 (0.00%)
May 31 2024 - Closed
Delayed by 15 minutes

NCPL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.1295 -0.0015 -1.15% 0.13 0.1332 0.1261 3,870,154
May 30 2024 0.131 0.0058 4.63% 0.1277 0.1429 0.1212 10,061,682
May 29 2024 0.1252 -0.0189 -13.12% 0.1354 0.14 0.122 9,803,049
May 28 2024 0.1441 -0.0484 -25.14% 0.1588 0.1588 0.135 11,226,363
May 24 2024 0.1925 0.0177 10.13% 0.3077 0.3264 0.19 190,741,575
May 23 2024 0.1748 0.0228 15.00% 0.1801 0.2296 0.16 54,544,247
May 22 2024 0.152 0.0029 1.95% 0.1476 0.1665 0.1476 2,923,644
May 21 2024 0.1491 -0.0198 -11.72% 0.157 0.165 0.145 2,065,677
May 20 2024 0.1689 0.0374 28.44% 0.1436 0.1696 0.1352 6,095,474
May 17 2024 0.1315 -0.0535 -28.92% 0.1797 0.1797 0.1314 10,560,978
May 16 2024 0.185 0.0571 44.64% 0.13 0.195 0.1244 24,125,354
May 15 2024 0.1279 -0.00365 -2.77% 0.133 0.133 0.121 376,055
May 14 2024 0.13155 0.004 3.14% 0.125 0.1321 0.125 119,029
May 13 2024 0.12755 0.0023 1.84% 0.131 0.1313 0.1266 384,657
May 10 2024 0.12525 -0.00115 -0.91% 0.128 0.128 0.1252 137,208
May 09 2024 0.1264 0.0002 0.16% 0.1266 0.1284 0.125 177,785
May 08 2024 0.1262 0.0043 3.53% 0.123 0.1294 0.1226 329,623
May 07 2024 0.1219 -0.002 -1.61% 0.125 0.130871 0.1205 392,019
May 06 2024 0.1239 -0.0001 -0.08% 0.1203 0.127 0.1203 318,039
May 03 2024 0.124 -0.0018 -1.43% 0.126 0.1297 0.1225 424,270
May 02 2024 0.1258 -0.0048 -3.68% 0.1295 0.1301 0.122 408,439
May 01 2024 0.1306 -0.0021 -1.58% 0.1356 0.1389 0.127 164,151
Apr 30 2024 0.1327 -0.0033 -2.43% 0.139 0.139 0.1302 261,996
Apr 29 2024 0.136 0.006 4.62% 0.131 0.137 0.13 371,886
Apr 26 2024 0.13 -0.0007 -0.54% 0.1377 0.1377 0.126 965,210
Apr 25 2024 0.1307 -0.0143 -9.86% 0.143 0.1469 0.127 2,855,039
Apr 24 2024 0.145 0.01485 11.41% 0.1295 0.1466 0.1112 912,950
Apr 23 2024 0.13015 0.00215 1.68% 0.1277 0.137 0.1274 114,178
Apr 22 2024 0.128 -0.003 -2.29% 0.1271 0.1341 0.1271 185,435
Apr 19 2024 0.131 0.0045 3.56% 0.122 0.138 0.1214 428,233
Apr 18 2024 0.1265 -0.0017 -1.33% 0.1286 0.1286 0.1216 94,792
Apr 17 2024 0.1282 0.003 2.40% 0.125 0.1285 0.1214 138,665
Apr 16 2024 0.1252 -0.0048 -3.69% 0.128 0.1295 0.1207 161,183
Apr 15 2024 0.13 0.0052 4.17% 0.125 0.1371 0.1228 760,941
Apr 12 2024 0.1248 0.0049 4.09% 0.1209 0.1253 0.1186 235,918
Apr 11 2024 0.1199 -0.002 -1.64% 0.121 0.1236 0.115 359,973
Apr 10 2024 0.1219 -0.0059 -4.62% 0.1238 0.1266 0.12 207,554
Apr 09 2024 0.1278 0.0085 7.12% 0.123 0.142 0.116 2,308,565
Apr 08 2024 0.1193 -0.0007 -0.58% 0.125 0.127 0.116 329,734
Apr 05 2024 0.12 -0.0083 -6.47% 0.124 0.1285 0.1161 428,509
Apr 04 2024 0.1283 0.0033 2.64% 0.124 0.1323 0.1231 201,571
Apr 03 2024 0.125 -0.012 -8.76% 0.1325 0.137 0.1228 549,617
Apr 02 2024 0.137 -0.003 -2.14% 0.138899 0.1389 0.131 167,048
Apr 01 2024 0.14 0.0154 12.36% 0.133 0.1426 0.1229 381,055
Mar 28 2024 0.1246 -0.0005 -0.40% 0.1242 0.1274 0.1225 835,960
Mar 27 2024 0.1251 -0.002 -1.57% 0.1223 0.1281 0.1223 264,910
Mar 26 2024 0.1271 0.0007 0.55% 0.124 0.1296 0.124 320,971
Mar 25 2024 0.1264 -0.0019 -1.48% 0.1296 0.1296 0.125 193,826
Mar 22 2024 0.1283 0.0062 5.08% 0.1235 0.1283 0.121 477,336
Mar 21 2024 0.1221 -0.0014 -1.13% 0.129 0.13095 0.11325 558,583
Mar 20 2024 0.1235 0.0023 1.90% 0.1183 0.1333 0.1183 1,143,362
Mar 19 2024 0.1212 -0.0108 -8.18% 0.1284 0.135 0.115 1,424,077
Mar 18 2024 0.132 -0.002 -1.49% 0.135 0.1375 0.13 563,969
Mar 15 2024 0.134 -0.0045 -3.25% 0.141 0.1425 0.131 324,431
Mar 14 2024 0.1385 0.0055 4.14% 0.1373 0.143 0.13 549,060
Mar 13 2024 0.133 0.001 0.76% 0.136 0.1389 0.1313 583,148
Mar 12 2024 0.132 -0.0099 -6.98% 0.138 0.1447 0.131 580,948
Mar 11 2024 0.1419 -0.0071 -4.77% 0.1488 0.1489 0.1386 312,864
Mar 08 2024 0.149 0.0062 4.34% 0.1421 0.149 0.1382 158,476
Mar 07 2024 0.1428 -0.0082 -5.43% 0.1464 0.1464 0.1357 686,898
Mar 06 2024 0.151 0.0035 2.37% 0.151 0.1527 0.1417 479,878
Mar 05 2024 0.1475 -0.001 -0.67% 0.1475 0.1499 0.1368 507,777

Your Recent History

NASDAQ
NCPL
Netcapital
AQSE
XLFQ.GB
Invesco Financials S&P U...
NYSE
BSC
Bear Stearns
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved