Northann Corp. (NCL)
NYSEAMERICAN: NCL · Real-Time Price · USD
0.2180
+0.0081 (3.86%)
At close: Apr 17, 2025, 4:00 PM
0.2063
-0.0117 (-5.38%)
After-hours: Apr 17, 2025, 8:00 PM EDT
Northann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 3.86% | 39,414 |
| Apr 16, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.05% | 51,635 |
| Apr 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 14,465 |
| Apr 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 97,485 |
| Apr 11, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 3.37% | 70,288 |
| Apr 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.84% | 44,864 |
| Apr 9, 2025 | 0.18 | 0.23 | 0.18 | 0.22 | 0.22 | 8.15% | 834,807 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.25% | 231,897 |
| Apr 7, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 3.59% | 202,219 |
| Apr 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.95% | 59,012 |
| Apr 3, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 483,417 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.44% | 83,170 |
| Apr 1, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.95% | 91,299 |
| Mar 31, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.99% | 444,830 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.71% | 43,356 |
| Mar 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.48% | 48,206 |
| Mar 26, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.40% | 59,192 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.42% | 146,603 |
| Mar 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.26% | 219,945 |
| Mar 21, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 10.58% | 180,003 |
| Mar 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 58,678 |
| Mar 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.11% | 75,492 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.00% | 191,067 |
| Mar 17, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.96% | 101,261 |
| Mar 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.02% | 68,085 |
| Mar 13, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.76% | 24,008 |
| Mar 12, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.39% | 67,595 |
| Mar 11, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 6.22% | 314,219 |
| Mar 10, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -3.98% | 154,226 |
| Mar 7, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.37% | 303,956 |
| Mar 6, 2025 | 0.20 | 0.24 | 0.19 | 0.20 | 0.20 | -2.95% | 7,188,830 |
| Mar 5, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 6.60% | 10,619,215 |
| Mar 4, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.81% | 127,567 |
| Mar 3, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -3.25% | 81,874 |
| Feb 28, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 218,367 |
| Feb 27, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -8.71% | 356,792 |
| Feb 26, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 1.67% | 81,608 |
| Feb 25, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -2.73% | 100,454 |
| Feb 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.82% | 154,245 |
| Feb 21, 2025 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | -8.37% | 1,291,192 |
| Feb 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 160,811 |
| Feb 19, 2025 | 0.24 | 0.27 | 0.22 | 0.25 | 0.25 | 2.13% | 1,042,642 |
| Feb 18, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -9.09% | 153,401 |
| Feb 14, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 0.76% | 495,575 |
| Feb 13, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 0.77% | 183,319 |
| Feb 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 112,552 |
| Feb 11, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -4.10% | 30,677 |
| Feb 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 3.04% | 50,278 |
| Feb 7, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -2.69% | 83,843 |
| Feb 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.31% | 129,039 |