New Century Logistics (BVI) Limited (NCEW)
NASDAQ: NCEW · Real-Time Price · USD
1.670
-0.090 (-5.11%)
At close: Mar 28, 2025, 4:00 PM
1.768
+0.098 (5.84%)
After-hours: Mar 28, 2025, 7:22 PM EDT
NCEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.65 | 1.79 | 1.59 | 1.67 | 1.67 | -5.11% | 12,717 |
| Mar 27, 2025 | 1.68 | 1.85 | 1.51 | 1.76 | 1.76 | 7.32% | 15,140 |
| Mar 26, 2025 | 1.86 | 1.86 | 1.64 | 1.64 | 1.64 | -8.53% | 25,276 |
| Mar 25, 2025 | 1.68 | 1.80 | 1.64 | 1.79 | 1.79 | 6.73% | 7,762 |
| Mar 24, 2025 | 1.66 | 1.81 | 1.66 | 1.68 | 1.68 | -0.59% | 10,458 |
| Mar 21, 2025 | 1.84 | 1.98 | 1.63 | 1.69 | 1.69 | -8.40% | 57,777 |
| Mar 20, 2025 | 1.66 | 2.19 | 1.66 | 1.85 | 1.85 | 14.60% | 120,253 |
| Mar 19, 2025 | 1.45 | 1.73 | 1.45 | 1.61 | 1.61 | 11.81% | 75,285 |
| Mar 18, 2025 | 1.40 | 1.54 | 1.40 | 1.44 | 1.44 | 1.77% | 44,471 |
| Mar 17, 2025 | 1.45 | 1.55 | 1.37 | 1.42 | 1.42 | -3.74% | 37,110 |
| Mar 14, 2025 | 1.63 | 1.75 | 1.38 | 1.47 | 1.47 | -3.29% | 175,932 |
| Mar 13, 2025 | 1.29 | 1.58 | 1.29 | 1.52 | 1.52 | 18.75% | 139,613 |
| Mar 12, 2025 | 1.12 | 1.29 | 1.06 | 1.28 | 1.28 | 21.90% | 83,472 |
| Mar 11, 2025 | 1.08 | 1.23 | 1.03 | 1.05 | 1.05 | 0.96% | 38,053 |
| Mar 10, 2025 | 1.10 | 1.24 | 1.01 | 1.04 | 1.04 | -7.96% | 33,895 |
| Mar 7, 2025 | 1.17 | 1.17 | 1.07 | 1.13 | 1.13 | 1.80% | 8,926 |
| Mar 6, 2025 | 1.08 | 1.13 | 1.06 | 1.11 | 1.11 | 9.90% | 5,562 |
| Mar 5, 2025 | 1.10 | 1.12 | 0.94 | 1.01 | 1.01 | -9.01% | 163,184 |
| Mar 4, 2025 | 1.09 | 1.19 | 1.01 | 1.11 | 1.11 | 4.72% | 60,499 |
| Mar 3, 2025 | 1.06 | 1.21 | 1.01 | 1.06 | 1.06 | 4.95% | 79,034 |
| Feb 28, 2025 | 0.95 | 1.05 | 0.93 | 1.01 | 1.01 | 5.94% | 25,557 |
| Feb 27, 2025 | 1.02 | 1.02 | 0.93 | 0.95 | 0.95 | -10.06% | 34,257 |
| Feb 26, 2025 | 0.97 | 1.10 | 0.97 | 1.06 | 1.06 | 7.06% | 13,080 |
| Feb 25, 2025 | 1.15 | 1.24 | 0.88 | 0.99 | 0.99 | -17.56% | 76,880 |
| Feb 24, 2025 | 1.23 | 1.33 | 1.14 | 1.20 | 1.20 | -6.17% | 63,505 |
| Feb 21, 2025 | 1.43 | 1.43 | 1.27 | 1.28 | 1.28 | -11.72% | 23,975 |
| Feb 20, 2025 | 1.35 | 1.45 | 1.32 | 1.45 | 1.45 | 5.84% | 8,177 |
| Feb 19, 2025 | 1.35 | 1.40 | 1.32 | 1.37 | 1.37 | 2.24% | 14,827 |
| Feb 18, 2025 | 1.31 | 1.35 | 1.23 | 1.34 | 1.34 | - | 12,871 |
| Feb 14, 2025 | 1.22 | 1.37 | 1.22 | 1.34 | 1.34 | 5.26% | 16,119 |
| Feb 13, 2025 | 1.21 | 1.40 | 1.20 | 1.27 | 1.27 | -2.82% | 13,467 |
| Feb 12, 2025 | 1.38 | 1.38 | 1.26 | 1.31 | 1.31 | -12.08% | 31,129 |
| Feb 11, 2025 | 1.21 | 1.50 | 1.21 | 1.49 | 1.49 | 10.37% | 42,044 |
| Feb 10, 2025 | 1.50 | 1.50 | 1.16 | 1.35 | 1.35 | -16.67% | 151,009 |
| Feb 7, 2025 | 1.81 | 1.81 | 1.52 | 1.62 | 1.62 | -14.74% | 437,906 |
| Feb 6, 2025 | 1.82 | 2.01 | 1.82 | 1.90 | 1.90 | -3.06% | 2,163,432 |
| Feb 5, 2025 | 1.90 | 2.04 | 1.82 | 1.96 | 1.96 | 0.51% | 13,897 |
| Feb 4, 2025 | 1.92 | 2.00 | 1.85 | 1.95 | 1.95 | 1.04% | 13,674 |
| Feb 3, 2025 | 1.85 | 2.04 | 1.75 | 1.93 | 1.93 | 8.92% | 21,801 |
| Jan 31, 2025 | 1.86 | 1.98 | 1.75 | 1.77 | 1.77 | -4.22% | 37,063 |
| Jan 30, 2025 | 1.83 | 1.98 | 1.78 | 1.85 | 1.85 | 1.65% | 50,422 |
| Jan 29, 2025 | 2.02 | 2.16 | 1.80 | 1.82 | 1.82 | -10.34% | 49,116 |
| Jan 28, 2025 | 2.17 | 2.25 | 2.01 | 2.03 | 2.03 | -7.31% | 28,657 |
| Jan 27, 2025 | 1.87 | 2.40 | 1.83 | 2.19 | 2.19 | 14.06% | 116,709 |
| Jan 24, 2025 | 2.09 | 2.09 | 1.85 | 1.92 | 1.92 | -7.69% | 48,187 |
| Jan 23, 2025 | 1.70 | 2.13 | 1.63 | 2.08 | 2.08 | 21.64% | 142,319 |
| Jan 22, 2025 | 1.88 | 1.90 | 1.56 | 1.71 | 1.71 | -3.39% | 58,382 |
| Jan 21, 2025 | 1.95 | 2.20 | 1.72 | 1.77 | 1.77 | 2.91% | 42,712 |
| Jan 17, 2025 | 1.78 | 1.98 | 1.61 | 1.72 | 1.72 | -2.27% | 73,373 |
| Jan 16, 2025 | 2.02 | 2.02 | 1.76 | 1.76 | 1.76 | -13.30% | 33,647 |