New Century Logistics (BVI) Limited (NCEW)
NASDAQ: NCEW · Real-Time Price · USD
17.10
+0.85 (5.23%)
At close: Jul 17, 2026, 4:00 PM EDT
16.26
-0.84 (-4.91%)
After-hours: Jul 17, 2026, 4:06 PM EDT
NCEW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 155 |
| 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% | 639 |
| 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% | 1,541 |
| 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% | 495 |
| 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% | 804 |
| 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% | 2,042 |
| Jun 12, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.35% | 402 |
| Jun 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.48% | 649 |
| Jun 10, 2026 | 19.41 | 20.30 | 19.35 | 20.30 | 20.30 | 3.31% | 4,223 |
| Jun 9, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -2.14% | 661 |
| Jun 8, 2026 | 20.02 | 20.70 | 20.02 | 20.08 | 20.08 | -3.00% | 1,447 |
| Jun 5, 2026 | 18.02 | 20.72 | 18.02 | 20.70 | 20.70 | 13.74% | 3,842 |
| Jun 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.05% | 578 |
| Jun 3, 2026 | 18.04 | 18.40 | 18.00 | 18.01 | 18.01 | -4.15% | 1,600 |
| Jun 2, 2026 | 18.94 | 18.94 | 18.00 | 18.79 | 18.79 | -0.74% | 1,559 |
| May 29, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 3.89% | 631 |
| May 28, 2026 | 17.25 | 19.36 | 17.04 | 18.22 | 18.22 | 1.23% | 8,433 |
| May 27, 2026 | 17.21 | 18.00 | 17.13 | 18.00 | 18.00 | -2.70% | 1,694 |
| May 26, 2026 | 18.21 | 19.00 | 17.90 | 18.50 | 18.50 | -2.73% | 3,602 |
| May 21, 2026 | 19.90 | 19.90 | 19.01 | 19.02 | 19.02 | -5.04% | 1,967 |
| May 20, 2026 | 20.00 | 20.03 | 20.00 | 20.03 | 20.03 | 0.35% | 946 |
| May 19, 2026 | 19.10 | 19.98 | 18.95 | 19.96 | 19.96 | 4.07% | 2,672 |
| May 18, 2026 | 15.05 | 20.83 | 14.70 | 19.18 | 19.18 | 21.78% | 24,893 |
| May 14, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 5.00% | 275 |
| 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 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 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 |