New Century Logistics (BVI) Limited (NCEW)
NASDAQ: NCEW · Real-Time Price · USD
0.8650
-0.0159 (-1.80%)
At close: Jul 15, 2025, 4:00 PM
0.9068
+0.0418 (4.83%)
After-hours: Jul 15, 2025, 7:37 PM EDT
NCEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.85 | 0.92 | 0.85 | 0.87 | 0.87 | -1.80% | 125,619 |
| Jul 14, 2025 | 0.92 | 0.95 | 0.86 | 0.88 | 0.88 | -3.99% | 145,387 |
| Jul 11, 2025 | 0.95 | 0.95 | 0.89 | 0.92 | 0.92 | 0.80% | 72,361 |
| Jul 10, 2025 | 0.87 | 0.96 | 0.85 | 0.91 | 0.91 | 3.20% | 118,725 |
| Jul 9, 2025 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | -2.21% | 141,054 |
| Jul 8, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | -1.54% | 100,017 |
| Jul 7, 2025 | 0.95 | 0.95 | 0.89 | 0.92 | 0.92 | -2.71% | 148,054 |
| Jul 3, 2025 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | -0.75% | 75,428 |
| Jul 2, 2025 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | -1.72% | 63,598 |
| Jul 1, 2025 | 0.95 | 0.98 | 0.91 | 0.97 | 0.97 | 2.14% | 72,367 |
| Jun 30, 2025 | 1.05 | 1.05 | 0.90 | 0.95 | 0.95 | -3.57% | 291,322 |
| Jun 27, 2025 | 0.96 | 1.04 | 0.95 | 0.98 | 0.98 | 0.51% | 263,337 |
| Jun 26, 2025 | 1.03 | 1.04 | 0.97 | 0.98 | 0.98 | -6.25% | 381,722 |
| Jun 25, 2025 | 1.08 | 1.15 | 1.00 | 1.04 | 1.04 | -11.11% | 835,314 |
| Jun 24, 2025 | 0.91 | 1.33 | 0.91 | 1.17 | 1.17 | 26.49% | 5,522,500 |
| Jun 23, 2025 | 0.93 | 0.96 | 0.90 | 0.93 | 0.93 | -6.11% | 115,805 |
| Jun 20, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -0.83% | 118,139 |
| Jun 18, 2025 | 1.03 | 1.07 | 0.99 | 0.99 | 0.99 | -5.39% | 249,131 |
| Jun 17, 2025 | 1.08 | 1.10 | 1.03 | 1.05 | 1.05 | - | 179,107 |
| Jun 16, 2025 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | 0.96% | 160,769 |
| Jun 13, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -6.31% | 141,809 |
| Jun 12, 2025 | 1.10 | 1.15 | 1.05 | 1.11 | 1.11 | 2.78% | 153,867 |
| Jun 11, 2025 | 1.09 | 1.17 | 1.08 | 1.08 | 1.08 | -1.82% | 314,985 |
| Jun 10, 2025 | 1.15 | 1.17 | 1.10 | 1.10 | 1.10 | -5.17% | 218,575 |
| Jun 9, 2025 | 1.21 | 1.22 | 1.01 | 1.16 | 1.16 | -6.45% | 432,127 |
| Jun 6, 2025 | 1.21 | 1.33 | 1.21 | 1.24 | 1.24 | -0.80% | 623,718 |
| Jun 5, 2025 | 1.37 | 1.48 | 1.20 | 1.25 | 1.25 | -10.07% | 1,694,426 |
| Jun 4, 2025 | 1.61 | 1.65 | 1.31 | 1.39 | 1.39 | 9.45% | 37,993,449 |
| Jun 3, 2025 | 1.07 | 1.65 | 1.07 | 1.27 | 1.27 | 20.95% | 3,704,829 |
| Jun 2, 2025 | 1.07 | 1.07 | 0.90 | 1.05 | 1.05 | -1.87% | 184,929 |
| May 30, 2025 | 1.10 | 1.11 | 1.02 | 1.07 | 1.07 | -1.83% | 134,263 |
| May 29, 2025 | 1.09 | 1.15 | 1.05 | 1.09 | 1.09 | -0.18% | 119,202 |
| May 28, 2025 | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | -2.33% | 80,220 |
| May 27, 2025 | 1.11 | 1.17 | 1.09 | 1.12 | 1.12 | 1.64% | 94,782 |
| May 23, 2025 | 1.17 | 1.20 | 0.97 | 1.10 | 1.10 | -4.35% | 131,797 |
| May 22, 2025 | 1.29 | 1.29 | 1.14 | 1.15 | 1.15 | -8.00% | 628,201 |
| May 21, 2025 | 1.15 | 1.37 | 1.15 | 1.25 | 1.25 | 7.76% | 1,261,797 |
| May 20, 2025 | 1.14 | 1.25 | 1.13 | 1.16 | 1.16 | - | 80,689 |
| May 19, 2025 | 1.15 | 1.36 | 1.15 | 1.16 | 1.16 | 2.65% | 305,716 |
| May 16, 2025 | 1.17 | 1.19 | 1.10 | 1.13 | 1.13 | -4.24% | 92,577 |
| May 15, 2025 | 1.18 | 1.23 | 1.05 | 1.18 | 1.18 | -2.64% | 256,064 |
| May 14, 2025 | 1.20 | 1.25 | 1.13 | 1.21 | 1.21 | -1.46% | 255,819 |
| May 13, 2025 | 1.39 | 1.41 | 1.15 | 1.23 | 1.23 | -15.17% | 245,508 |
| May 12, 2025 | 1.32 | 1.50 | 1.30 | 1.45 | 1.45 | 9.85% | 436,352 |
| May 9, 2025 | 1.38 | 1.44 | 1.31 | 1.32 | 1.32 | -3.65% | 671,541 |
| May 8, 2025 | 1.49 | 1.49 | 1.21 | 1.37 | 1.37 | -16.97% | 1,595,228 |
| May 7, 2025 | 3.16 | 3.97 | 1.50 | 1.65 | 1.65 | -26.01% | 46,905,782 |
| May 6, 2025 | 2.11 | 2.26 | 1.87 | 2.23 | 2.23 | 2.76% | 36,532 |
| May 5, 2025 | 2.25 | 2.40 | 2.06 | 2.17 | 2.17 | -2.25% | 33,191 |
| May 2, 2025 | 2.27 | 2.40 | 2.10 | 2.22 | 2.22 | 0.91% | 11,023 |