New Century Logistics (BVI) Limited (NCEW)
NASDAQ: NCEW · Real-Time Price · USD
15.89
+0.37 (2.38%)
At close: Apr 24, 2026, 4:00 PM EDT
15.93
+0.04 (0.25%)
After-hours: Apr 24, 2026, 4:10 PM EDT
NCEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 15.02 | 15.95 | 13.30 | 15.89 | 15.89 | 2.38% | 5,977 |
| Apr 23, 2026 | 13.39 | 16.70 | 13.39 | 15.52 | 15.52 | 10.86% | 11,119 |
| Apr 22, 2026 | 13.40 | 14.01 | 13.40 | 14.00 | 14.00 | 7.53% | 5,823 |
| Apr 21, 2026 | 13.37 | 14.15 | 13.02 | 13.02 | 13.02 | 0.15% | 6,699 |
| Apr 20, 2026 | 14.00 | 14.00 | 11.34 | 13.00 | 13.00 | -2.55% | 2,886 |
| Apr 17, 2026 | 13.10 | 13.34 | 13.10 | 13.34 | 13.34 | -0.10% | 6,791 |
| Apr 16, 2026 | 12.92 | 13.35 | 12.92 | 13.35 | 13.35 | 2.72% | 4,517 |
| Apr 15, 2026 | 13.46 | 13.46 | 13.00 | 13.00 | 13.00 | -3.85% | 3,087 |
| Apr 14, 2026 | 12.81 | 14.40 | 12.81 | 13.52 | 13.52 | 2.58% | 17,638 |
| Apr 13, 2026 | 11.50 | 13.18 | 11.50 | 13.18 | 13.18 | 9.83% | 1,703 |
| Apr 10, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 1,861 |
| Apr 9, 2026 | 11.80 | 11.90 | 11.79 | 11.80 | 11.80 | -0.42% | 3,902 |
| Apr 8, 2026 | 11.84 | 11.85 | 11.84 | 11.85 | 11.85 | 0.89% | 476 |
| Apr 7, 2026 | 11.47 | 11.80 | 11.47 | 11.75 | 11.75 | 2.22% | 3,951 |
| Apr 6, 2026 | 11.48 | 11.93 | 11.28 | 11.49 | 11.49 | -0.09% | 1,419 |
| Apr 2, 2026 | 11.81 | 11.90 | 11.50 | 11.50 | 11.50 | -2.54% | 15,141 |
| Apr 1, 2026 | 10.60 | 11.89 | 10.60 | 11.80 | 11.80 | -1.58% | 5,904 |
| Mar 31, 2026 | 9.72 | 11.99 | 9.60 | 11.99 | 11.99 | 4.13% | 9,301 |
| Mar 30, 2026 | 11.57 | 11.94 | 11.52 | 11.52 | 11.52 | 0.13% | 2,282 |
| Mar 27, 2026 | 11.38 | 11.84 | 11.37 | 11.50 | 11.50 | 3.42% | 3,438 |
| Mar 26, 2026 | 10.59 | 12.00 | 10.58 | 11.12 | 11.12 | 8.17% | 6,509 |
| Mar 25, 2026 | 10.26 | 10.48 | 10.25 | 10.28 | 10.28 | 0.05% | 4,090 |
| Mar 24, 2026 | 10.04 | 10.45 | 10.04 | 10.28 | 10.28 | 1.86% | 8,702 |
| Mar 23, 2026 | 9.39 | 10.09 | 9.39 | 10.09 | 10.09 | 3.99% | 7,255 |
| Mar 20, 2026 | 9.10 | 9.74 | 9.10 | 9.70 | 9.70 | 1.04% | 3,395 |
| Mar 19, 2026 | 8.25 | 9.60 | 8.25 | 9.60 | 9.60 | 4.35% | 5,161 |
| Mar 18, 2026 | 9.30 | 9.34 | 9.20 | 9.20 | 9.20 | - | 1,271 |
| Mar 17, 2026 | 8.41 | 9.20 | 8.20 | 9.20 | 9.20 | 4.55% | 3,191 |
| Mar 16, 2026 | 8.21 | 9.00 | 8.21 | 8.80 | 8.80 | 2.33% | 2,698 |
| Mar 13, 2026 | 8.82 | 8.82 | 8.60 | 8.60 | 8.60 | - | 1,796 |
| Mar 11, 2026 | 8.35 | 8.60 | 8.35 | 8.60 | 8.60 | 3.37% | 713 |
| Mar 10, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -3.26% | 285 |
| Mar 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1,344 |
| Mar 6, 2026 | 8.51 | 8.80 | 8.35 | 8.60 | 8.60 | - | 2,709 |
| Mar 5, 2026 | 8.20 | 9.10 | 8.00 | 8.60 | 8.60 | 3.24% | 7,959 |
| Mar 4, 2026 | 8.30 | 8.33 | 8.30 | 8.33 | 8.33 | 0.36% | 728 |
| Mar 3, 2026 | 8.12 | 8.42 | 8.12 | 8.30 | 8.30 | -5.68% | 1,378 |
| Mar 2, 2026 | 9.30 | 9.40 | 7.50 | 8.80 | 8.80 | -1.68% | 23,173 |
| Feb 27, 2026 | 8.86 | 10.00 | 8.80 | 8.95 | 8.95 | 1.13% | 8,453 |
| Feb 26, 2026 | 8.10 | 9.50 | 8.09 | 8.85 | 8.85 | 16.45% | 26,057 |
| Feb 25, 2026 | 7.80 | 7.98 | 7.60 | 7.60 | 7.60 | -6.17% | 3,848 |
| Feb 23, 2026 | 7.54 | 8.10 | 7.54 | 8.10 | 8.10 | 1.12% | 2,866 |
| Feb 20, 2026 | 8.00 | 8.01 | 7.68 | 8.01 | 8.01 | 2.36% | 1,279 |
| Feb 19, 2026 | 7.97 | 7.97 | 7.83 | 7.83 | 7.83 | -2.19% | 551 |
| Feb 18, 2026 | 7.99 | 8.25 | 7.72 | 8.00 | 8.00 | 6.24% | 10,262 |
| Feb 17, 2026 | 7.40 | 7.87 | 7.40 | 7.53 | 7.53 | 5.46% | 4,657 |
| Feb 13, 2026 | 7.65 | 7.65 | 7.10 | 7.14 | 7.14 | 2.73% | 2,919 |
| Feb 11, 2026 | 7.52 | 7.55 | 6.95 | 6.95 | 6.95 | -6.71% | 3,021 |
| Feb 10, 2026 | 7.40 | 7.68 | 7.40 | 7.45 | 7.45 | 2.76% | 5,750 |
| Feb 9, 2026 | 7.65 | 7.65 | 7.25 | 7.25 | 7.25 | -4.48% | 983 |