Northann Corp. (NCL)
NYSEAMERICAN: NCL · Real-Time Price · USD
0.2600
-1.0900 (-80.74%)
At close: Jun 6, 2025, 4:00 PM
0.3250
+0.0650 (25.00%)
After-hours: Jun 6, 2025, 7:33 PM EDT

Northann Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.261.270.170.260.26-80.74%92,030,115
Jun 5, 20251.381.521.211.351.35-1.46%32,401,270
Jun 4, 20251.161.471.041.371.3720.18%1,128,597
Jun 3, 20250.961.150.891.141.1420.01%1,838,367
Jun 2, 20250.920.960.830.950.951.50%122,185
May 30, 20250.840.970.770.940.9412.76%193,665
May 29, 20250.840.850.800.830.83-2.35%67,156
May 28, 20250.840.870.770.850.85-0.01%192,194
May 27, 20251.001.000.810.850.85-10.87%427,005
May 23, 20250.921.030.850.950.953.11%884,884
May 22, 20250.710.950.710.930.9329.44%1,630,187
May 21, 20250.640.730.630.710.7116.96%480,235
May 20, 20250.580.690.580.610.61-3.28%189,113
May 19, 20250.610.770.570.630.637.05%2,052,453
May 16, 20250.490.600.490.590.5918.26%327,611
May 15, 20250.630.640.500.500.50-21.81%3,620,161
May 14, 20250.550.700.520.640.642.01%3,093,366
May 13, 20250.430.770.410.630.6347.20%138,786,474
May 12, 20250.420.430.420.430.436.22%84,666
May 9, 20250.420.430.400.400.40-3.17%246,407
May 8, 20250.400.420.380.410.41-0.19%150,071
May 7, 20250.420.430.390.410.412.48%1,651,195
May 6, 20250.400.430.390.400.403.03%426,606
May 5, 20250.380.400.360.390.392.32%85,391
May 2, 20250.380.400.380.380.38-1.49%125,855
May 1, 20250.390.400.360.390.397.16%195,419
Apr 30, 20250.370.370.350.360.36-1.60%86,862
Apr 29, 20250.400.400.350.370.37-12.38%309,818
Apr 28, 20250.390.440.390.420.427.95%922,513
Apr 25, 20250.300.460.260.390.3932.43%5,925,061
Apr 24, 20250.280.310.280.290.291.55%240,346
Apr 23, 20250.270.310.240.290.295.80%967,110
Apr 22, 20250.210.290.200.270.2725.16%8,512,967
Apr 21, 20250.220.220.200.220.220.46%148,522
Apr 17, 20250.210.220.200.220.223.86%39,414
Apr 16, 20250.210.220.210.210.21-0.05%51,635
Apr 15, 20250.220.220.210.210.21-2.33%14,465
Apr 14, 20250.220.220.210.220.22-97,485
Apr 11, 20250.220.220.210.220.223.37%70,288
Apr 10, 20250.220.220.210.210.21-3.84%44,864
Apr 9, 20250.180.230.180.220.228.15%834,807
Apr 8, 20250.200.200.200.200.20-2.25%231,897
Apr 7, 20250.200.210.190.200.203.59%202,219
Apr 4, 20250.210.210.200.200.20-5.95%59,012
Apr 3, 20250.200.220.200.210.212.44%483,417
Apr 2, 20250.210.210.200.210.210.44%83,170
Apr 1, 20250.200.210.190.200.201.95%91,299
Mar 31, 20250.200.210.190.200.201.99%444,830
Mar 28, 20250.210.210.200.200.20-4.71%43,356
Mar 27, 20250.210.210.200.210.211.48%48,206