New Century Logistics (BVI) Limited (NCEW)
NASDAQ: NCEW · Real-Time Price · USD
4.580
+0.050 (1.10%)
Dec 16, 2025, 2:55 PM EST - Market open
NCEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 4.46 | 4.90 | 4.30 | 5.00 | - | 10.38% | 38,633 |
| Dec 15, 2025 | 4.84 | 4.91 | 4.52 | 4.53 | 4.53 | -6.79% | 38,840 |
| Dec 12, 2025 | 4.30 | 7.10 | 4.30 | 4.86 | 4.86 | 12.76% | 478,276 |
| Dec 11, 2025 | 4.39 | 4.60 | 3.78 | 4.31 | 4.31 | -6.71% | 23,986 |
| Dec 10, 2025 | 5.67 | 5.73 | 4.32 | 4.62 | 4.62 | -16.30% | 69,897 |
| Dec 9, 2025 | 4.83 | 6.33 | 4.45 | 5.52 | 5.52 | 10.18% | 258,405 |
| Dec 8, 2025 | 4.09 | 5.30 | 4.01 | 5.01 | 5.01 | 21.60% | 140,569 |
| Dec 5, 2025 | 3.81 | 4.83 | 3.76 | 4.12 | 4.12 | 5.10% | 166,127 |
| Dec 4, 2025 | 3.62 | 3.93 | 3.62 | 3.92 | 3.92 | 12.00% | 38,629 |
| Dec 3, 2025 | 3.50 | 3.80 | 3.33 | 3.50 | 3.50 | -0.28% | 21,578 |
| Dec 2, 2025 | 3.51 | 3.76 | 3.51 | 3.51 | 3.51 | 1.15% | 12,262 |
| Dec 1, 2025 | 3.91 | 3.92 | 3.47 | 3.47 | 3.47 | -13.68% | 21,149 |
| Nov 28, 2025 | 4.06 | 4.46 | 3.70 | 4.02 | 4.02 | 2.81% | 240,187 |
| Nov 26, 2025 | 3.71 | 4.03 | 3.45 | 3.91 | 3.91 | 2.89% | 12,593 |
| Nov 25, 2025 | 3.85 | 3.91 | 3.62 | 3.80 | 3.80 | -1.81% | 17,799 |
| Nov 24, 2025 | 3.65 | 3.87 | 3.57 | 3.87 | 3.87 | 7.50% | 6,451 |
| Nov 21, 2025 | 3.34 | 3.79 | 3.30 | 3.60 | 3.60 | -1.91% | 49,412 |
| Nov 20, 2025 | 3.61 | 3.93 | 3.53 | 3.67 | 3.67 | 3.67% | 13,372 |
| Nov 19, 2025 | 3.52 | 3.69 | 3.50 | 3.54 | 3.54 | 2.31% | 6,253 |
| Nov 18, 2025 | 3.35 | 3.65 | 3.23 | 3.46 | 3.46 | 2.67% | 12,559 |
| Nov 17, 2025 | 3.04 | 3.47 | 3.04 | 3.37 | 3.37 | 11.96% | 46,897 |
| Nov 14, 2025 | 2.90 | 3.27 | 2.80 | 3.01 | 3.01 | -4.57% | 72,995 |
| Nov 13, 2025 | 3.34 | 3.40 | 3.10 | 3.15 | 3.15 | -8.31% | 34,083 |
| Nov 12, 2025 | 3.78 | 3.78 | 3.20 | 3.44 | 3.44 | -2.24% | 32,942 |
| Nov 11, 2025 | 3.68 | 3.68 | 3.37 | 3.52 | 3.52 | -2.25% | 12,203 |
| Nov 10, 2025 | 4.00 | 4.02 | 2.88 | 3.60 | 3.60 | -6.25% | 71,145 |
| Nov 7, 2025 | 4.00 | 4.16 | 3.84 | 3.84 | 3.84 | -5.86% | 15,907 |
| Nov 6, 2025 | 4.17 | 4.21 | 3.88 | 4.08 | 4.08 | -2.23% | 14,914 |
| Nov 5, 2025 | 4.08 | 4.17 | 4.08 | 4.17 | 4.17 | 2.28% | 46,935 |
| Nov 4, 2025 | 4.12 | 4.12 | 3.86 | 4.08 | 4.08 | -1.47% | 6,394 |
| Nov 3, 2025 | 4.16 | 4.22 | 4.06 | 4.14 | 4.14 | -1.80% | 6,810 |
| Oct 31, 2025 | 4.20 | 4.36 | 3.84 | 4.22 | 4.22 | 0.40% | 16,437 |
| Oct 30, 2025 | 4.16 | 4.20 | 4.12 | 4.20 | 4.20 | 0.94% | 4,299 |
| Oct 29, 2025 | 4.11 | 4.21 | 4.10 | 4.16 | 4.16 | 0.73% | 3,322 |
| Oct 28, 2025 | 4.33 | 4.36 | 4.12 | 4.13 | 4.13 | -1.13% | 2,876 |
| Oct 27, 2025 | 4.24 | 4.31 | 4.11 | 4.18 | 4.18 | -3.47% | 5,802 |
| Oct 24, 2025 | 4.33 | 4.36 | 4.28 | 4.33 | 4.33 | - | 1,576 |
| Oct 23, 2025 | 4.16 | 4.34 | 4.16 | 4.33 | 4.33 | 2.05% | 3,567 |
| Oct 22, 2025 | 4.16 | 4.40 | 4.16 | 4.24 | 4.24 | -4.33% | 2,599 |
| Oct 21, 2025 | 4.47 | 4.48 | 4.36 | 4.43 | 4.43 | 1.74% | 4,454 |
| Oct 20, 2025 | 4.30 | 4.47 | 4.24 | 4.36 | 4.36 | 2.33% | 1,200 |
| Oct 17, 2025 | 4.39 | 4.42 | 4.25 | 4.26 | 4.26 | -3.84% | 4,698 |
| Oct 16, 2025 | 4.24 | 4.56 | 4.08 | 4.43 | 4.43 | 6.44% | 19,979 |
| Oct 15, 2025 | 4.48 | 4.52 | 4.08 | 4.16 | 4.16 | -5.20% | 15,354 |
| Oct 14, 2025 | 4.40 | 4.53 | 4.26 | 4.39 | 4.39 | -5.37% | 5,317 |
| Oct 13, 2025 | 4.69 | 4.88 | 4.40 | 4.64 | 4.64 | -1.76% | 19,237 |
| Oct 10, 2025 | 4.83 | 5.17 | 4.58 | 4.72 | 4.72 | -2.12% | 25,946 |
| Oct 9, 2025 | 4.88 | 4.94 | 4.82 | 4.82 | 4.82 | -3.58% | 6,353 |
| Oct 8, 2025 | 4.96 | 5.06 | 4.82 | 5.00 | 5.00 | -0.75% | 4,714 |
| Oct 7, 2025 | 5.12 | 5.20 | 4.96 | 5.04 | 5.04 | 1.55% | 4,790 |