New Century Logistics (BVI) Limited (NCEW)
NASDAQ: NCEW · Real-Time Price · USD
16.80
-0.05 (-0.30%)
Oct 9, 2026, 4:00 PM EDT - Market closed
NCEW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.30% | 496 |
| Oct 8, 2026 | 16.83 | 16.85 | 16.83 | 16.85 | 16.85 | -0.41% | 1,373 |
| Oct 1, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -3.97% | 179 |
| Sep 29, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.06% | 161 |
| Sep 24, 2026 | 17.45 | 17.63 | 17.45 | 17.63 | 17.63 | 3.71% | 1,636 |
| Sep 23, 2026 | 17.17 | 18.15 | 17.00 | 17.00 | 17.00 | -1.28% | 4,098 |
| Sep 17, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.94% | 160 |
| Sep 16, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.23% | 199 |
| Sep 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -7.03% | 214 |
| Sep 10, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 6.17% | 241 |
| Sep 9, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 9.79% | 205 |
| Sep 3, 2026 | 17.57 | 17.57 | 16.24 | 16.24 | 16.24 | -10.18% | 710 |
| Sep 1, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.60% | 273 |
| Aug 28, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -1.08% | 337 |
| Aug 27, 2026 | 17.28 | 18.39 | 17.28 | 18.39 | 18.39 | 5.74% | 3,650 |
| Aug 26, 2026 | 17.42 | 17.43 | 17.38 | 17.39 | 17.39 | - | 1,505 |
| Aug 25, 2026 | 17.00 | 17.39 | 17.00 | 17.39 | 17.39 | 6.36% | 605 |
| Aug 24, 2026 | 16.30 | 16.43 | 16.30 | 16.35 | 16.35 | -1.75% | 879 |
| Aug 21, 2026 | 16.65 | 16.65 | 16.64 | 16.64 | 16.64 | -3.86% | 472 |
| Aug 14, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 3.10% | 212 |
| Aug 12, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.65% | 205 |
| Aug 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.67% | 352 |
| Aug 10, 2026 | 16.29 | 16.50 | 16.29 | 16.46 | 16.46 | 2.11% | 1,339 |
| Aug 7, 2026 | 16.16 | 16.16 | 16.12 | 16.12 | 16.12 | -4.90% | 806 |
| Aug 5, 2026 | 16.69 | 17.35 | 16.69 | 16.95 | 16.95 | -0.88% | 101,211 |
| Aug 3, 2026 | 18.00 | 18.00 | 17.10 | 17.10 | 17.10 | 9.62% | 767 |
| Jul 30, 2026 | 16.71 | 16.71 | 15.60 | 15.60 | 15.60 | -13.33% | 736 |
| Jul 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 7.14% | 374 |
| Jul 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | 356 |
| Jul 22, 2026 | 17.19 | 17.55 | 16.90 | 17.10 | 17.10 | 0.59% | 32,397 |
| Jul 20, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | -0.58% | 601 |
| Jul 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 5.23% | 438 |
| Jul 16, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -4.41% | 157 |
| Jul 15, 2026 | 16.27 | 17.80 | 16.27 | 17.00 | 17.00 | 1.13% | 958 |
| Jul 14, 2026 | 17.10 | 17.24 | 16.81 | 16.81 | 16.81 | 3.77% | 691 |
| Jul 10, 2026 | 17.44 | 17.80 | 16.20 | 16.20 | 16.20 | -3.51% | 1,159 |
| Jul 9, 2026 | 16.60 | 17.60 | 16.05 | 16.79 | 16.79 | 1.27% | 3,112 |
| Jul 8, 2026 | 16.50 | 16.90 | 16.10 | 16.58 | 16.58 | 1.10% | 3,918 |
| Jul 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | 226 |
| Jul 6, 2026 | 16.10 | 17.70 | 16.05 | 16.60 | 16.60 | 3.11% | 4,164 |
| Jul 2, 2026 | 15.90 | 19.30 | 15.01 | 16.10 | 16.10 | -2.72% | 11,736 |
| Jul 1, 2026 | 16.89 | 16.89 | 16.55 | 16.55 | 16.55 | -3.89% | 396 |
| Jun 29, 2026 | 17.80 | 17.80 | 17.22 | 17.22 | 17.22 | -4.28% | 1,555 |
| Jun 26, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -5.32% | 1,141 |
| Jun 23, 2026 | 19.09 | 19.09 | 19.00 | 19.00 | 19.00 | -1.55% | 522 |
| Jun 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | 496 |
| Jun 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 417 |
| Jun 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.62% | 805 |
| Jun 16, 2026 | 19.75 | 20.33 | 19.75 | 20.33 | 20.33 | 2.47% | 599 |
| Jun 15, 2026 | 20.40 | 20.52 | 19.84 | 19.84 | 19.84 | 0.56% | 2,044 |