New Century Logistics (BVI) Limited (NCEW)
NASDAQ: NCEW · Real-Time Price · USD
0.5199
-0.0285 (-5.20%)
At close: Oct 15, 2025, 4:00 PM EDT
0.5200
+0.0001 (0.02%)
After-hours: Oct 15, 2025, 5:45 PM EDT
NCEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.56 | 0.57 | 0.51 | 0.52 | 0.52 | -5.20% | 116,301 |
| Oct 14, 2025 | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | -5.37% | 42,537 |
| Oct 13, 2025 | 0.59 | 0.61 | 0.55 | 0.58 | 0.58 | -1.76% | 153,903 |
| Oct 10, 2025 | 0.60 | 0.65 | 0.57 | 0.59 | 0.59 | -2.11% | 207,568 |
| Oct 9, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -3.58% | 50,827 |
| Oct 8, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | -0.76% | 37,717 |
| Oct 7, 2025 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | 1.56% | 38,323 |
| Oct 6, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | 0.89% | 32,543 |
| Oct 3, 2025 | 0.60 | 0.65 | 0.60 | 0.61 | 0.61 | -2.44% | 70,514 |
| Oct 2, 2025 | 0.63 | 0.64 | 0.60 | 0.63 | 0.63 | 1.65% | 47,139 |
| Oct 1, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 0.78% | 23,320 |
| Sep 30, 2025 | 0.62 | 0.65 | 0.60 | 0.62 | 0.62 | -2.38% | 46,716 |
| Sep 29, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 4.13% | 70,358 |
| Sep 26, 2025 | 0.57 | 0.63 | 0.57 | 0.61 | 0.61 | 1.66% | 52,718 |
| Sep 25, 2025 | 0.62 | 0.62 | 0.57 | 0.60 | 0.60 | -4.14% | 59,428 |
| Sep 24, 2025 | 0.63 | 0.66 | 0.61 | 0.62 | 0.62 | -1.51% | 36,240 |
| Sep 23, 2025 | 0.61 | 0.64 | 0.60 | 0.63 | 0.63 | 1.27% | 18,300 |
| Sep 22, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -1.24% | 46,150 |
| Sep 19, 2025 | 0.64 | 0.66 | 0.62 | 0.63 | 0.63 | -1.52% | 48,089 |
| Sep 18, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | 1.23% | 89,717 |
| Sep 17, 2025 | 0.60 | 0.65 | 0.60 | 0.63 | 0.63 | 3.66% | 114,192 |
| Sep 16, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | 1.60% | 119,346 |
| Sep 15, 2025 | 0.59 | 0.63 | 0.58 | 0.60 | 0.60 | 0.60% | 555,138 |
| Sep 12, 2025 | 0.57 | 0.63 | 0.57 | 0.60 | 0.60 | 1.43% | 72,763 |
| Sep 11, 2025 | 0.58 | 0.60 | 0.55 | 0.59 | 0.59 | -2.00% | 171,618 |
| Sep 10, 2025 | 0.61 | 0.65 | 0.59 | 0.60 | 0.60 | -11.81% | 421,228 |
| Sep 9, 2025 | 0.51 | 0.70 | 0.50 | 0.68 | 0.68 | 39.30% | 5,053,935 |
| Sep 8, 2025 | 0.51 | 0.51 | 0.46 | 0.49 | 0.49 | -2.32% | 102,736 |
| Sep 5, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.80% | 65,500 |
| Sep 4, 2025 | 0.50 | 0.57 | 0.50 | 0.53 | 0.53 | 1.81% | 175,082 |
| Sep 3, 2025 | 0.59 | 0.61 | 0.52 | 0.52 | 0.52 | -11.60% | 87,497 |
| Sep 2, 2025 | 0.56 | 0.61 | 0.56 | 0.59 | 0.59 | 0.03% | 25,196 |
| Aug 29, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -4.00% | 103,749 |
| Aug 28, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -0.10% | 59,399 |
| Aug 27, 2025 | 0.57 | 0.62 | 0.55 | 0.62 | 0.62 | 0.65% | 238,229 |
| Aug 26, 2025 | 0.58 | 0.84 | 0.51 | 0.61 | 0.61 | 2.25% | 2,534,003 |
| Aug 25, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | -3.75% | 59,230 |
| Aug 22, 2025 | 0.59 | 0.64 | 0.59 | 0.62 | 0.62 | 2.61% | 31,200 |
| Aug 21, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 0.70% | 30,358 |
| Aug 20, 2025 | 0.67 | 0.69 | 0.58 | 0.60 | 0.60 | -10.33% | 143,466 |
| Aug 19, 2025 | 0.75 | 0.76 | 0.64 | 0.67 | 0.67 | -10.67% | 159,103 |
| Aug 18, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -5.24% | 28,483 |
| Aug 15, 2025 | 0.78 | 0.82 | 0.76 | 0.79 | 0.79 | 1.33% | 43,566 |
| Aug 14, 2025 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | -2.36% | 25,817 |
| Aug 13, 2025 | 0.82 | 0.82 | 0.77 | 0.80 | 0.80 | 2.43% | 32,476 |
| Aug 12, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.14% | 20,364 |
| Aug 11, 2025 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | 0.63% | 20,958 |
| Aug 8, 2025 | 0.77 | 0.80 | 0.77 | 0.78 | 0.78 | 0.26% | 25,307 |
| Aug 7, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -3.40% | 56,981 |
| Aug 6, 2025 | 0.68 | 0.84 | 0.68 | 0.80 | 0.80 | 9.62% | 162,688 |