New Century Logistics (BVI) Limited (NCEW)
NASDAQ: NCEW · Real-Time Price · USD
1.280
-0.170 (-11.72%)
At close: Feb 21, 2025, 4:00 PM
1.230
-0.050 (-3.91%)
After-hours: Feb 21, 2025, 6:19 PM EST
NCEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 1.21 | 1.50 | 1.21 | 1.49 | 1.49 | 10.37% | 42,044 |
| Feb 10, 2025 | 1.50 | 1.50 | 1.16 | 1.35 | 1.35 | -16.67% | 151,009 |
| Feb 7, 2025 | 1.81 | 1.81 | 1.52 | 1.62 | 1.62 | -14.74% | 437,906 |
| Feb 6, 2025 | 1.82 | 2.01 | 1.82 | 1.90 | 1.90 | -3.06% | 2,163,432 |
| Feb 5, 2025 | 1.90 | 2.04 | 1.82 | 1.96 | 1.96 | 0.51% | 13,897 |
| Feb 4, 2025 | 1.92 | 2.00 | 1.85 | 1.95 | 1.95 | 1.04% | 13,674 |
| Feb 3, 2025 | 1.85 | 2.04 | 1.75 | 1.93 | 1.93 | 8.92% | 21,801 |
| Jan 31, 2025 | 1.86 | 1.98 | 1.75 | 1.77 | 1.77 | -4.22% | 37,063 |
| Jan 30, 2025 | 1.83 | 1.98 | 1.78 | 1.85 | 1.85 | 1.65% | 50,422 |
| Jan 29, 2025 | 2.02 | 2.16 | 1.80 | 1.82 | 1.82 | -10.34% | 49,116 |
| Jan 28, 2025 | 2.17 | 2.25 | 2.01 | 2.03 | 2.03 | -7.31% | 28,657 |
| Jan 27, 2025 | 1.87 | 2.40 | 1.83 | 2.19 | 2.19 | 14.06% | 116,709 |
| Jan 24, 2025 | 2.09 | 2.09 | 1.85 | 1.92 | 1.92 | -7.69% | 48,187 |
| Jan 23, 2025 | 1.70 | 2.13 | 1.63 | 2.08 | 2.08 | 21.64% | 142,319 |
| Jan 22, 2025 | 1.88 | 1.90 | 1.56 | 1.71 | 1.71 | -3.39% | 58,382 |
| Jan 21, 2025 | 1.95 | 2.20 | 1.72 | 1.77 | 1.77 | 2.91% | 42,712 |
| Jan 17, 2025 | 1.78 | 1.98 | 1.61 | 1.72 | 1.72 | -2.27% | 73,373 |
| Jan 16, 2025 | 2.02 | 2.02 | 1.76 | 1.76 | 1.76 | -13.30% | 33,647 |
| Jan 15, 2025 | 2.04 | 2.16 | 1.84 | 2.03 | 2.03 | 4.64% | 70,840 |
| Jan 14, 2025 | 2.40 | 2.40 | 1.83 | 1.94 | 1.94 | -11.82% | 74,169 |
| Jan 13, 2025 | 2.20 | 2.44 | 2.20 | 2.20 | 2.20 | -1.65% | 24,517 |
| Jan 10, 2025 | 2.16 | 2.30 | 2.15 | 2.24 | 2.24 | 6.52% | 8,177 |
| Jan 8, 2025 | 2.17 | 2.37 | 2.10 | 2.10 | 2.10 | -6.25% | 31,124 |
| Jan 7, 2025 | 2.15 | 2.40 | 2.15 | 2.24 | 2.24 | 9.80% | 33,304 |
| Jan 6, 2025 | 2.36 | 2.55 | 2.04 | 2.04 | 2.04 | -10.13% | 113,396 |
| Jan 3, 2025 | 2.44 | 2.50 | 2.20 | 2.27 | 2.27 | -10.98% | 203,620 |
| Jan 2, 2025 | 2.70 | 2.70 | 2.35 | 2.55 | 2.55 | 2.00% | 95,477 |
| Dec 31, 2024 | 2.49 | 2.75 | 2.19 | 2.50 | 2.50 | 6.38% | 117,228 |
| Dec 30, 2024 | 2.04 | 2.61 | 1.95 | 2.35 | 2.35 | 16.34% | 133,489 |
| Dec 27, 2024 | 2.18 | 2.18 | 1.86 | 2.02 | 2.02 | -3.81% | 94,119 |
| Dec 26, 2024 | 2.12 | 2.25 | 2.09 | 2.10 | 2.10 | - | 64,822 |
| Dec 24, 2024 | 2.26 | 2.37 | 2.05 | 2.10 | 2.10 | -4.55% | 58,518 |
| Dec 23, 2024 | 2.48 | 2.53 | 2.01 | 2.20 | 2.20 | -12.00% | 250,588 |
| Dec 20, 2024 | 2.55 | 2.90 | 2.20 | 2.50 | 2.50 | -3.85% | 87,634 |
| Dec 19, 2024 | 2.52 | 3.00 | 2.52 | 2.60 | 2.60 | 2.36% | 349,456 |