New Century Logistics (BVI) Limited (NCEW)
NASDAQ: NCEW · Real-Time Price · USD
11.50
+0.38 (3.42%)
At close: Mar 27, 2026, 4:00 PM EDT
11.53
+0.03 (0.26%)
After-hours: Mar 27, 2026, 7:44 PM EDT
NCEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.38 | 11.84 | 11.37 | 11.50 | 11.50 | 3.42% | 3,438 |
| Mar 26, 2026 | 10.59 | 12.00 | 10.58 | 11.12 | 11.12 | 8.17% | 6,509 |
| Mar 25, 2026 | 10.26 | 10.48 | 10.25 | 10.28 | 10.28 | 0.05% | 4,090 |
| Mar 24, 2026 | 10.04 | 10.45 | 10.04 | 10.28 | 10.28 | 1.86% | 8,702 |
| Mar 23, 2026 | 9.39 | 10.09 | 9.39 | 10.09 | 10.09 | 3.99% | 7,255 |
| Mar 20, 2026 | 9.10 | 9.74 | 9.10 | 9.70 | 9.70 | 1.04% | 3,395 |
| Mar 19, 2026 | 8.25 | 9.60 | 8.25 | 9.60 | 9.60 | 4.35% | 5,161 |
| Mar 18, 2026 | 9.30 | 9.34 | 9.20 | 9.20 | 9.20 | - | 1,271 |
| Mar 17, 2026 | 8.41 | 9.20 | 8.20 | 9.20 | 9.20 | 4.55% | 3,191 |
| Mar 16, 2026 | 8.21 | 9.00 | 8.21 | 8.80 | 8.80 | 2.33% | 2,698 |
| Mar 13, 2026 | 8.82 | 8.82 | 8.60 | 8.60 | 8.60 | - | 1,796 |
| Mar 11, 2026 | 8.35 | 8.60 | 8.35 | 8.60 | 8.60 | 3.37% | 713 |
| Mar 10, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -3.26% | 285 |
| Mar 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1,344 |
| Mar 6, 2026 | 8.51 | 8.80 | 8.35 | 8.60 | 8.60 | - | 2,709 |
| Mar 5, 2026 | 8.20 | 9.10 | 8.00 | 8.60 | 8.60 | 3.24% | 7,959 |
| Mar 4, 2026 | 8.30 | 8.33 | 8.30 | 8.33 | 8.33 | 0.36% | 728 |
| Mar 3, 2026 | 8.12 | 8.42 | 8.12 | 8.30 | 8.30 | -5.68% | 1,378 |
| Mar 2, 2026 | 9.30 | 9.40 | 7.50 | 8.80 | 8.80 | -1.68% | 23,173 |
| Feb 27, 2026 | 8.86 | 10.00 | 8.80 | 8.95 | 8.95 | 1.13% | 8,453 |
| Feb 26, 2026 | 8.10 | 9.50 | 8.09 | 8.85 | 8.85 | 16.45% | 26,057 |
| Feb 25, 2026 | 7.80 | 7.98 | 7.60 | 7.60 | 7.60 | -6.17% | 3,848 |
| Feb 23, 2026 | 7.54 | 8.10 | 7.54 | 8.10 | 8.10 | 1.12% | 2,866 |
| Feb 20, 2026 | 8.00 | 8.01 | 7.68 | 8.01 | 8.01 | 2.36% | 1,279 |
| Feb 19, 2026 | 7.97 | 7.97 | 7.83 | 7.83 | 7.83 | -2.19% | 551 |
| Feb 18, 2026 | 7.99 | 8.25 | 7.72 | 8.00 | 8.00 | 6.24% | 10,262 |
| Feb 17, 2026 | 7.40 | 7.87 | 7.40 | 7.53 | 7.53 | 5.46% | 4,657 |
| Feb 13, 2026 | 7.65 | 7.65 | 7.10 | 7.14 | 7.14 | 2.73% | 2,919 |
| Feb 11, 2026 | 7.52 | 7.55 | 6.95 | 6.95 | 6.95 | -6.71% | 3,021 |
| Feb 10, 2026 | 7.40 | 7.68 | 7.40 | 7.45 | 7.45 | 2.76% | 5,750 |
| Feb 9, 2026 | 7.65 | 7.65 | 7.25 | 7.25 | 7.25 | -4.48% | 983 |
| Feb 6, 2026 | 7.30 | 7.59 | 7.05 | 7.59 | 7.59 | 4.69% | 2,361 |
| Feb 5, 2026 | 7.15 | 7.72 | 7.15 | 7.25 | 7.25 | 1.40% | 5,262 |
| Feb 4, 2026 | 7.39 | 7.56 | 7.14 | 7.15 | 7.15 | -3.38% | 4,315 |
| Feb 3, 2026 | 7.43 | 7.50 | 7.40 | 7.40 | 7.40 | -0.54% | 4,735 |
| Feb 2, 2026 | 6.80 | 8.42 | 6.25 | 7.44 | 7.44 | 17.35% | 37,771 |
| Jan 30, 2026 | 7.60 | 7.71 | 5.89 | 6.34 | 6.34 | -18.72% | 16,078 |
| Jan 29, 2026 | 7.54 | 7.88 | 7.54 | 7.80 | 7.80 | 6.70% | 7,907 |
| Jan 28, 2026 | 7.61 | 8.04 | 6.97 | 7.31 | 7.31 | -3.82% | 30,371 |
| Jan 27, 2026 | 7.99 | 8.10 | 7.51 | 7.60 | 7.60 | -5.00% | 7,676 |
| Jan 26, 2026 | 8.61 | 9.00 | 8.00 | 8.00 | 8.00 | -4.76% | 8,691 |
| Jan 23, 2026 | 8.95 | 8.95 | 8.27 | 8.40 | 8.40 | -0.83% | 11,253 |
| Jan 22, 2026 | 7.92 | 8.71 | 7.92 | 8.47 | 8.47 | 7.08% | 11,640 |
| Jan 21, 2026 | 8.00 | 8.32 | 7.73 | 7.91 | 7.91 | 1.54% | 9,844 |
| Jan 20, 2026 | 7.72 | 8.33 | 7.69 | 7.79 | 7.79 | 0.52% | 24,929 |
| Jan 16, 2026 | 7.75 | 8.06 | 7.60 | 7.75 | 7.75 | -1.15% | 35,973 |
| Jan 15, 2026 | 7.80 | 9.03 | 7.21 | 7.84 | 7.84 | -1.38% | 58,072 |
| Jan 14, 2026 | 7.11 | 10.15 | 7.11 | 7.95 | 7.95 | 7.43% | 104,013 |
| Jan 13, 2026 | 6.55 | 7.50 | 6.55 | 7.40 | 7.40 | 13.67% | 28,523 |
| Jan 12, 2026 | 6.50 | 6.55 | 6.50 | 6.51 | 6.51 | -1.21% | 3,821 |