New Century Logistics (BVI) Limited (NCEW)
NASDAQ: NCEW · Real-Time Price · USD
2.398
+0.157 (7.03%)
Apr 24, 2025, 4:00 PM EDT - Market closed
NCEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 2.24 | 2.50 | 2.19 | 2.40 | 2.40 | 7.05% | 88,851 |
| Apr 23, 2025 | 2.14 | 2.30 | 1.93 | 2.24 | 2.24 | 4.67% | 121,200 |
| Apr 22, 2025 | 1.91 | 2.16 | 1.87 | 2.14 | 2.14 | 15.05% | 116,670 |
| Apr 21, 2025 | 1.62 | 1.88 | 1.62 | 1.86 | 1.86 | 8.14% | 37,723 |
| Apr 17, 2025 | 1.75 | 1.77 | 1.68 | 1.72 | 1.72 | 1.78% | 28,280 |
| Apr 16, 2025 | 1.61 | 1.71 | 1.60 | 1.69 | 1.69 | 4.32% | 42,943 |
| Apr 15, 2025 | 1.39 | 1.73 | 1.39 | 1.62 | 1.62 | 16.55% | 180,115 |
| Apr 14, 2025 | 1.40 | 1.69 | 1.33 | 1.39 | 1.39 | -10.32% | 79,460 |
| Apr 11, 2025 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -4.32% | 12,891 |
| Apr 10, 2025 | 1.69 | 1.70 | 1.62 | 1.62 | 1.62 | -3.57% | 14,763 |
| Apr 9, 2025 | 1.70 | 1.78 | 1.64 | 1.68 | 1.68 | -0.18% | 13,260 |
| Apr 8, 2025 | 1.64 | 1.75 | 1.60 | 1.68 | 1.68 | -0.41% | 235,455 |
| Apr 7, 2025 | 1.41 | 1.70 | 1.41 | 1.69 | 1.69 | 6.96% | 45,892 |
| Apr 4, 2025 | 1.50 | 1.63 | 1.45 | 1.58 | 1.58 | 1.94% | 15,569 |
| Apr 3, 2025 | 1.64 | 1.74 | 1.55 | 1.55 | 1.55 | -13.89% | 26,155 |
| Apr 2, 2025 | 1.66 | 1.82 | 1.50 | 1.80 | 1.80 | 7.14% | 63,174 |
| Apr 1, 2025 | 1.55 | 1.68 | 1.55 | 1.68 | 1.68 | 1.82% | 17,242 |
| Mar 31, 2025 | 1.67 | 1.75 | 1.56 | 1.65 | 1.65 | -1.20% | 229,760 |
| 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 |