Netcapital Inc (NCPL) Historical Stock Data
0.12 ↓0.00 (-0.08%)
As of May 6, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, NCPL is up 0.29% a day on average. There have been 16 days where Netcapital Inc closed green and 14 days where NCPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 0.12 | 0.12 | ↑$0.00 (2.99%) | 0.12 | 0.13 | 323.21K |
| 2024-05-03 | 0.13 | 0.12 | ↓$0.00 (-1.59%) | 0.12 | 0.13 | 424.57K |
| 2024-05-02 | 0.13 | 0.13 | ↓$0.00 (-2.86%) | 0.12 | 0.13 | 408.44K |
| 2024-05-01 | 0.14 | 0.13 | ↓$0.01 (-3.69%) | 0.13 | 0.14 | 164.15K |
| 2024-04-30 | 0.14 | 0.13 | ↓$0.01 (-4.53%) | 0.13 | 0.14 | 262K |
| 2024-04-29 | 0.13 | 0.14 | ↑$0.01 (3.82%) | 0.13 | 0.14 | 371.89K |
| 2024-04-26 | 0.14 | 0.13 | ↓$0.01 (-5.59%) | 0.13 | 0.14 | 0.97M |
| 2024-04-25 | 0.14 | 0.13 | ↓$0.01 (-8.60%) | 0.13 | 0.15 | 2.93M |
| 2024-04-24 | 0.13 | 0.15 | ↑$0.02 (11.97%) | 0.11 | 0.15 | 0.91M |
| 2024-04-23 | 0.13 | 0.13 | ↑$0.00 (2.20%) | 0.13 | 0.14 | 114.18K |
| 2024-04-22 | 0.13 | 0.13 | ↑$0.00 (0.71%) | 0.13 | 0.13 | 185.44K |
| 2024-04-19 | 0.12 | 0.13 | ↑$0.01 (7.38%) | 0.12 | 0.14 | 428.32K |
| 2024-04-18 | 0.13 | 0.13 | ↓$0.00 (-1.63%) | 0.12 | 0.13 | 94.79K |
| 2024-04-17 | 0.13 | 0.13 | ↑$0.00 (2.56%) | 0.12 | 0.13 | 139.26K |
| 2024-04-16 | 0.13 | 0.13 | ↓$0.00 (-2.19%) | 0.12 | 0.13 | 175.92K |
| 2024-04-15 | 0.13 | 0.13 | ↑$0.01 (4.00%) | 0.12 | 0.14 | 760.94K |
| 2024-04-12 | 0.12 | 0.12 | ↑$0.00 (3.23%) | 0.12 | 0.13 | 235.93K |
| 2024-04-11 | 0.12 | 0.12 | ↓$0.00 (-0.91%) | 0.12 | 0.12 | 359.97K |
| 2024-04-10 | 0.12 | 0.12 | ↑$0.00 (1.58%) | 0.12 | 0.13 | 249.14K |
| 2024-04-09 | 0.12 | 0.13 | ↑$0.00 (3.90%) | 0.12 | 0.14 | 2.31M |
| 2024-04-08 | 0.13 | 0.12 | ↓$0.01 (-4.56%) | 0.12 | 0.13 | 329.74K |
| 2024-04-05 | 0.12 | 0.12 | ↓$0.00 (-3.23%) | 0.12 | 0.13 | 434.62K |
| 2024-04-04 | 0.12 | 0.13 | ↑$0.00 (3.47%) | 0.12 | 0.13 | 201.57K |
| 2024-04-03 | 0.13 | 0.13 | ↓$0.01 (-5.66%) | 0.12 | 0.14 | 549.62K |
| 2024-04-02 | 0.14 | 0.14 | ↓$0.00 (-2.07%) | 0.13 | 0.14 | 182.54K |
| 2024-04-01 | 0.13 | 0.14 | ↑$0.01 (5.26%) | 0.12 | 0.14 | 423.66K |
| 2024-03-28 | 0.12 | 0.12 | ↑$0.00 (0.32%) | 0.12 | 0.13 | 835.96K |
| 2024-03-27 | 0.12 | 0.13 | ↑$0.00 (2.29%) | 0.12 | 0.13 | 269.10K |
| 2024-03-26 | 0.12 | 0.13 | ↑$0.00 (2.50%) | 0.12 | 0.13 | 321.30K |
| 2024-03-25 | 0.13 | 0.13 | ↓$0.00 (-2.47%) | 0.13 | 0.13 | 196.33K |
Create an account or log in to view more rows.
$NCPL rubbish
$NCPL good support.....
$NCPL shorting it
$NCPL 50% chance this will go up or down. I am a professional guys.
$NCPL this board is on fire
$NCPL going down
$NCPL gap it slap it ask it !
$NCPL flow comin
$NCPL She's gettin' ready to...
$NCPL has just been halted from trading due to volatility.