Skip to main content
noco-noco Inc. (NCNC)
NASDAQ: NCNC · Real-Time Price · USD
0.0895
-0.0063 (-6.57%)
Nov 15, 2024, 2:14 PM EST - Market open

noco-noco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20240.090.110.090.100.101.05%2,149,417
Nov 13, 20240.090.100.090.090.09-10.14%2,545,493
Nov 12, 20240.090.110.090.110.1111.52%9,041,745
Nov 11, 20240.090.100.090.090.09-3.57%704,669
Nov 8, 20240.090.100.080.100.10-6.57%2,561,801
Nov 7, 20240.100.120.090.110.1110.64%8,882,900
Nov 6, 20240.090.110.080.090.09-2.87%3,458,314
Nov 5, 20240.100.100.090.100.10-0.20%884,884
Nov 4, 20240.090.100.090.100.101.98%571,659
Nov 1, 20240.090.100.090.100.101.05%386,672
Oct 31, 20240.100.100.090.100.10-9.61%1,384,256
Oct 30, 20240.110.110.100.110.11-4.11%1,067,877
Oct 29, 20240.110.110.100.110.113.98%2,636,156
Oct 28, 20240.110.110.100.110.11-6.97%1,616,489
Oct 25, 20240.110.120.110.110.11-0.96%2,074,692
Oct 24, 20240.110.120.100.110.110.88%2,455,037
Oct 23, 20240.120.130.100.110.11-19.00%10,013,679
Oct 22, 20240.100.310.100.140.14-97.25%148,644,969
Oct 21, 20245.105.105.105.105.104.00%-
Oct 18, 20240.100.100.100.100.10--
Oct 17, 20240.110.110.100.100.10-4.67%397,311
Oct 16, 20240.100.110.100.110.117.00%5,440,120
Oct 15, 20240.100.110.100.100.10-3.66%1,870,793
Oct 14, 20240.100.110.100.100.10-5.64%1,125,010
Oct 11, 20240.100.110.090.110.11-5.74%3,449,756
Oct 10, 20240.110.120.110.120.12-0.26%1,020,269
Oct 9, 20240.110.120.110.120.12-2.50%1,530,854
Oct 8, 20240.130.130.120.120.12-12.98%5,177,283
Oct 7, 20240.130.140.110.140.14-3.30%5,936,003
Oct 4, 20240.210.210.140.140.147.54%147,382,197
Oct 3, 20240.130.130.130.130.132.47%301,225
Oct 2, 20240.120.140.120.130.134.44%370,229
Oct 1, 20240.120.120.120.120.120.90%266,297
Sep 30, 20240.130.130.120.120.12-2.15%309,406
Sep 27, 20240.130.130.120.130.13-3.46%558,360
Sep 26, 20240.130.130.130.130.13-0.84%409,624
Sep 25, 20240.140.140.130.130.13-4.31%321,926
Sep 24, 20240.130.140.130.140.140.96%289,016
Sep 23, 20240.130.140.130.140.14-3.14%394,477
Sep 20, 20240.140.150.140.140.14-1.37%502,770
Sep 19, 20240.150.150.120.140.140.39%3,510,408
Sep 18, 20240.150.150.140.140.14-2.21%581,496
Sep 17, 20240.140.150.140.140.143.36%812,980
Sep 16, 20240.140.150.130.140.14-3.45%1,234,828
Sep 13, 20240.160.160.140.150.15-10.05%16,863,873
Sep 12, 20240.180.180.160.160.16-5.34%283,324
Sep 11, 20240.160.180.150.170.171.79%383,211
Sep 10, 20240.140.170.140.170.1720.97%355,478
Sep 9, 20240.150.160.140.140.14-12.69%431,833
Sep 6, 20240.170.170.150.160.16-6.82%205,711
Sep 5, 20240.160.170.150.170.175.26%593,009
Sep 4, 20240.170.170.160.160.16-3.58%258,519
Sep 3, 20240.170.170.170.170.17-2.84%161,919
Aug 30, 20240.170.180.160.170.17-0.17%135,781
Aug 29, 20240.170.170.170.170.17-1.48%143,935
Aug 28, 20240.180.190.170.180.18-4.10%713,739
Aug 27, 20240.180.190.170.180.183.22%1,168,189
Aug 26, 20240.250.250.180.180.18-7.23%25,935,959
Aug 23, 20240.190.190.190.190.191.01%79,595
Aug 22, 20240.180.200.180.190.19-76,585
Aug 21, 20240.200.200.190.190.19-1.66%82,209
Aug 20, 20240.200.200.190.190.19-1.59%89,156
Aug 19, 20240.180.210.180.200.207.60%500,701
Aug 16, 20240.190.190.180.180.18-3.46%128,991
Aug 15, 20240.180.190.160.190.192.84%151,336
Aug 14, 20240.160.190.160.180.1811.12%534,262
Aug 13, 20240.160.170.150.160.162.17%275,091
Aug 12, 20240.170.170.150.160.16-1.71%245,088
Aug 9, 20240.160.170.160.160.16-2.50%339,621
Aug 8, 20240.170.180.160.170.17-3.61%339,978
Aug 7, 20240.170.190.170.170.17-6.79%502,323
Aug 6, 20240.170.190.170.190.19-0.37%810,021
Aug 5, 20240.140.200.140.190.196.59%2,212,735
Aug 2, 20240.210.210.160.180.18-24.09%3,232,134
Aug 1, 20240.210.250.200.230.23-19.16%10,098,268
Jul 31, 20240.230.370.210.290.2987.58%299,314,193
Jul 30, 20240.160.200.140.150.15-1.92%841,736
Jul 29, 20240.170.170.140.160.16-1.89%133,655
Jul 26, 20240.160.160.150.160.16-3.58%915,528
Jul 25, 20240.210.210.140.160.16-22.22%1,634,685
Jul 24, 20240.210.210.200.210.21-0.93%48,842
Jul 23, 20240.210.220.200.210.210.85%59,480
Jul 22, 20240.220.220.200.210.210.62%294,792
Jul 19, 20240.210.220.200.210.215.98%274,141
Jul 18, 20240.200.210.200.200.20-1.73%60,502
Jul 17, 20240.200.200.200.200.201.55%51,708
Jul 16, 20240.200.200.190.200.20-0.20%94,749
Jul 15, 20240.200.200.190.200.201.52%62,847
Jul 12, 20240.200.200.200.200.20-1.01%61,221
Jul 11, 20240.190.200.190.200.201.43%95,050
Jul 10, 20240.190.200.190.200.206.52%145,267
Jul 9, 20240.190.190.180.180.18-1.60%78,806
Jul 8, 20240.220.230.180.190.19-7.06%1,048,258
Jul 5, 20240.190.210.190.200.2014.64%506,739
Jul 3, 20240.170.180.170.180.180.75%59,501
Jul 2, 20240.170.180.170.170.17-90,170
Jul 1, 20240.170.180.170.170.17-1.58%94,060
Jun 28, 20240.170.180.170.180.185.99%382,338
Jun 27, 20240.170.180.170.170.17-4.68%598,552
Jun 26, 20240.170.180.160.180.182.46%620,106