New Century Logistics (BVI) Limited (NCEW)
NASDAQ: NCEW · Real-Time Price · USD
15.75
0.00 (0.00%)
May 15, 2026, 4:00 PM EDT - Market closed
NCEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 351 |
| May 14, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 5.00% | 275 |
| May 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 252 |
| May 12, 2026 | 15.26 | 16.50 | 12.69 | 15.00 | 15.00 | -1.32% | 10,202 |
| May 11, 2026 | 14.84 | 16.00 | 12.21 | 15.20 | 15.20 | -6.46% | 4,488 |
| May 8, 2026 | 16.77 | 16.77 | 16.25 | 16.25 | 16.25 | 1.56% | 1,894 |
| May 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.31% | 984 |
| May 6, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 201 |
| May 5, 2026 | 15.00 | 16.05 | 15.00 | 16.05 | 16.05 | -1.23% | 7,708 |
| May 4, 2026 | 14.36 | 16.50 | 14.36 | 16.25 | 16.25 | 1.31% | 3,697 |
| May 1, 2026 | 16.00 | 16.11 | 16.00 | 16.04 | 16.04 | 0.12% | 1,146 |
| Apr 30, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.42% | 1,075 |
| Apr 29, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 895 |
| Apr 28, 2026 | 15.85 | 16.25 | 15.85 | 16.25 | 16.25 | 1.56% | 3,987 |
| Apr 27, 2026 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | 0.69% | 1,139 |
| 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% | 11,204 |
| Apr 22, 2026 | 13.40 | 14.01 | 13.40 | 14.00 | 14.00 | 7.53% | 6,010 |
| Apr 21, 2026 | 13.37 | 14.15 | 13.02 | 13.02 | 13.02 | 0.15% | 6,704 |
| Apr 20, 2026 | 14.00 | 14.00 | 11.34 | 13.00 | 13.00 | -2.55% | 2,930 |
| Apr 17, 2026 | 13.10 | 13.34 | 13.10 | 13.34 | 13.34 | -0.10% | 6,795 |
| Apr 16, 2026 | 12.92 | 13.35 | 12.92 | 13.35 | 13.35 | 2.72% | 4,527 |
| Apr 15, 2026 | 13.46 | 13.46 | 13.00 | 13.00 | 13.00 | -3.85% | 3,381 |
| Apr 14, 2026 | 12.81 | 14.40 | 12.81 | 13.52 | 13.52 | 2.58% | 17,645 |
| Apr 13, 2026 | 11.50 | 13.18 | 11.50 | 13.18 | 13.18 | 9.83% | 1,705 |
| 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% | 4,137 |
| 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% | 5,925 |
| Mar 31, 2026 | 9.72 | 11.99 | 9.60 | 11.99 | 11.99 | 4.13% | 9,305 |
| Mar 30, 2026 | 11.57 | 11.94 | 11.52 | 11.52 | 11.52 | 0.13% | 2,343 |
| Mar 27, 2026 | 11.38 | 11.84 | 11.37 | 11.50 | 11.50 | 3.42% | 3,595 |
| 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% | 4,151 |
| Mar 24, 2026 | 10.04 | 10.45 | 10.04 | 10.28 | 10.28 | 1.86% | 8,721 |
| 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% | 3,546 |
| Mar 19, 2026 | 8.25 | 9.60 | 8.25 | 9.60 | 9.60 | 4.35% | 5,162 |
| Mar 18, 2026 | 9.30 | 9.34 | 9.20 | 9.20 | 9.20 | - | 1,276 |
| Mar 17, 2026 | 8.41 | 9.20 | 8.20 | 9.20 | 9.20 | 4.55% | 3,682 |
| Mar 16, 2026 | 8.21 | 9.00 | 8.21 | 8.80 | 8.80 | 2.33% | 2,702 |
| Mar 13, 2026 | 8.82 | 8.82 | 8.60 | 8.60 | 8.60 | - | 1,832 |
| Mar 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 815 |
| 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 | - | 2,992 |