Netcapital Inc. (NCPL)
NASDAQ: NCPL · Real-Time Price · USD
1.850
+0.160 (9.47%)
At close: Dec 20, 2024, 4:00 PM
1.770
-0.080 (-4.32%)
After-hours: Dec 20, 2024, 7:55 PM EST
Netcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.67 | 1.90 | 1.67 | 1.85 | 1.85 | 9.47% | 162,174 |
| Dec 19, 2024 | 1.77 | 1.81 | 1.65 | 1.69 | 1.69 | -4.52% | 225,850 |
| Dec 18, 2024 | 1.78 | 1.88 | 1.76 | 1.77 | 1.77 | 0.57% | 133,121 |
| Dec 17, 2024 | 1.90 | 1.90 | 1.67 | 1.76 | 1.76 | -14.15% | 337,505 |
| Dec 16, 2024 | 2.05 | 2.10 | 1.98 | 2.05 | 2.05 | 1.99% | 219,236 |
| Dec 13, 2024 | 1.88 | 2.06 | 1.88 | 2.01 | 2.01 | 4.69% | 111,194 |
| Dec 12, 2024 | 1.98 | 2.01 | 1.87 | 1.92 | 1.92 | -4.00% | 94,905 |
| Dec 11, 2024 | 2.06 | 2.08 | 1.87 | 2.00 | 2.00 | -2.91% | 314,975 |
| Dec 10, 2024 | 2.27 | 2.37 | 2.03 | 2.06 | 2.06 | -17.27% | 503,239 |
| Dec 9, 2024 | 2.20 | 2.54 | 2.10 | 2.49 | 2.49 | 16.36% | 415,070 |
| Dec 6, 2024 | 2.13 | 2.19 | 2.07 | 2.14 | 2.14 | 0.94% | 347,820 |
| Dec 5, 2024 | 2.13 | 2.23 | 2.02 | 2.12 | 2.12 | - | 340,158 |
| Dec 4, 2024 | 2.05 | 2.35 | 1.94 | 2.12 | 2.12 | 6.00% | 1,369,769 |
| Dec 3, 2024 | 1.89 | 2.05 | 1.86 | 2.00 | 2.00 | 3.63% | 268,739 |
| Dec 2, 2024 | 1.91 | 2.03 | 1.83 | 1.93 | 1.93 | 1.05% | 570,755 |
| Nov 29, 2024 | 1.84 | 2.00 | 1.82 | 1.91 | 1.91 | 1.60% | 230,468 |
| Nov 27, 2024 | 1.82 | 2.06 | 1.75 | 1.88 | 1.88 | -3.59% | 745,273 |
| Nov 26, 2024 | 2.05 | 2.24 | 1.75 | 1.95 | 1.95 | -5.34% | 3,586,932 |
| Nov 25, 2024 | 1.76 | 2.15 | 1.76 | 2.06 | 2.06 | 16.38% | 1,704,686 |
| Nov 22, 2024 | 1.86 | 1.98 | 1.75 | 1.77 | 1.77 | -4.32% | 370,917 |
| Nov 21, 2024 | 1.72 | 1.92 | 1.70 | 1.85 | 1.85 | 6.94% | 601,857 |
| Nov 20, 2024 | 1.68 | 1.85 | 1.61 | 1.73 | 1.73 | 4.85% | 407,830 |
| Nov 19, 2024 | 1.69 | 1.78 | 1.58 | 1.65 | 1.65 | -2.37% | 392,461 |
| Nov 18, 2024 | 1.75 | 1.75 | 1.64 | 1.69 | 1.69 | -2.31% | 63,980 |
| Nov 15, 2024 | 1.75 | 1.78 | 1.61 | 1.73 | 1.73 | -1.70% | 261,691 |
| Nov 14, 2024 | 1.75 | 1.89 | 1.66 | 1.76 | 1.76 | 2.33% | 246,374 |
| Nov 13, 2024 | 1.76 | 1.81 | 1.65 | 1.72 | 1.72 | -3.91% | 399,223 |
| Nov 12, 2024 | 1.74 | 2.00 | 1.67 | 1.79 | 1.79 | 2.29% | 1,376,968 |
| Nov 11, 2024 | 1.65 | 1.79 | 1.63 | 1.75 | 1.75 | 5.42% | 147,908 |
| Nov 8, 2024 | 1.83 | 1.99 | 1.56 | 1.66 | 1.66 | -7.78% | 720,840 |
| Nov 7, 2024 | 1.64 | 1.87 | 1.55 | 1.80 | 1.80 | 9.76% | 379,048 |
| Nov 6, 2024 | 1.56 | 1.75 | 1.56 | 1.64 | 1.64 | 2.50% | 210,544 |
| Nov 5, 2024 | 1.64 | 1.65 | 1.55 | 1.60 | 1.60 | 0.63% | 112,233 |
| Nov 4, 2024 | 1.55 | 1.69 | 1.42 | 1.59 | 1.59 | 3.92% | 162,302 |
| Nov 1, 2024 | 1.56 | 1.58 | 1.50 | 1.53 | 1.53 | - | 72,966 |
| Oct 31, 2024 | 1.64 | 1.64 | 1.52 | 1.53 | 1.53 | -4.97% | 130,739 |
| Oct 30, 2024 | 1.60 | 1.70 | 1.51 | 1.61 | 1.61 | 0.63% | 209,498 |
| Oct 29, 2024 | 1.73 | 2.17 | 1.55 | 1.60 | 1.60 | -5.33% | 1,373,798 |
| Oct 28, 2024 | 1.69 | 1.75 | 1.55 | 1.69 | 1.69 | - | 345,516 |
| Oct 25, 2024 | 1.60 | 1.85 | 1.60 | 1.69 | 1.69 | 6.29% | 780,742 |
| Oct 24, 2024 | 1.61 | 1.75 | 1.57 | 1.59 | 1.59 | - | 246,915 |
| Oct 23, 2024 | 1.54 | 1.60 | 1.52 | 1.59 | 1.59 | 1.27% | 129,243 |
| Oct 22, 2024 | 1.55 | 1.63 | 1.41 | 1.57 | 1.57 | 1.29% | 233,157 |
| Oct 21, 2024 | 1.61 | 1.61 | 1.44 | 1.55 | 1.55 | -3.13% | 208,931 |
| Oct 18, 2024 | 1.69 | 1.69 | 1.42 | 1.60 | 1.60 | -8.57% | 702,291 |
| Oct 17, 2024 | 1.90 | 1.90 | 1.60 | 1.75 | 1.75 | 4.17% | 6,154,836 |
| Oct 16, 2024 | 1.62 | 1.74 | 1.57 | 1.68 | 1.68 | 5.00% | 305,063 |
| Oct 15, 2024 | 1.56 | 1.61 | 1.51 | 1.60 | 1.60 | 2.56% | 30,231 |
| Oct 14, 2024 | 1.58 | 1.63 | 1.55 | 1.56 | 1.56 | -2.50% | 14,634 |
| Oct 11, 2024 | 1.55 | 1.64 | 1.46 | 1.60 | 1.60 | 3.90% | 88,325 |
| Oct 10, 2024 | 1.56 | 1.57 | 1.45 | 1.54 | 1.54 | -0.65% | 53,643 |
| Oct 9, 2024 | 1.51 | 1.65 | 1.41 | 1.55 | 1.55 | 1.31% | 55,959 |
| Oct 8, 2024 | 1.53 | 1.65 | 1.49 | 1.53 | 1.53 | 0.66% | 117,667 |
| Oct 7, 2024 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -3.18% | 8,140 |
| Oct 4, 2024 | 1.53 | 1.66 | 1.53 | 1.57 | 1.57 | -1.26% | 30,469 |
| Oct 3, 2024 | 1.51 | 1.60 | 1.42 | 1.59 | 1.59 | 5.30% | 154,729 |
| Oct 2, 2024 | 1.56 | 1.60 | 1.50 | 1.51 | 1.51 | -4.43% | 32,781 |
| Oct 1, 2024 | 1.57 | 1.62 | 1.45 | 1.58 | 1.58 | -0.63% | 70,654 |
| Sep 30, 2024 | 1.63 | 1.65 | 1.56 | 1.59 | 1.59 | -1.24% | 50,853 |
| Sep 27, 2024 | 1.63 | 1.66 | 1.56 | 1.61 | 1.61 | -2.42% | 45,311 |
| Sep 26, 2024 | 1.65 | 1.68 | 1.50 | 1.65 | 1.65 | -1.79% | 130,167 |
| Sep 25, 2024 | 1.59 | 1.70 | 1.51 | 1.68 | 1.68 | 3.07% | 188,694 |
| Sep 24, 2024 | 1.70 | 1.74 | 1.59 | 1.63 | 1.63 | -5.78% | 127,437 |
| Sep 23, 2024 | 1.68 | 1.80 | 1.44 | 1.73 | 1.73 | 5.49% | 170,954 |
| Sep 20, 2024 | 1.54 | 1.73 | 1.46 | 1.64 | 1.64 | 0.61% | 1,022,668 |
| Sep 19, 2024 | 1.74 | 1.79 | 1.54 | 1.63 | 1.63 | -5.23% | 340,930 |
| Sep 18, 2024 | 2.10 | 2.12 | 1.70 | 1.72 | 1.72 | -16.50% | 424,013 |
| Sep 17, 2024 | 2.31 | 2.31 | 2.00 | 2.06 | 2.06 | -28.47% | 1,572,253 |
| Sep 16, 2024 | 2.51 | 2.93 | 2.48 | 2.88 | 2.88 | 11.20% | 202,546 |
| Sep 13, 2024 | 2.79 | 2.97 | 2.51 | 2.59 | 2.59 | 4.86% | 408,357 |
| Sep 12, 2024 | 2.34 | 2.72 | 2.30 | 2.47 | 2.47 | 4.22% | 114,328 |
| Sep 11, 2024 | 2.65 | 2.65 | 2.31 | 2.37 | 2.37 | -15.36% | 104,332 |
| Sep 10, 2024 | 2.64 | 3.06 | 2.50 | 2.80 | 2.80 | 8.53% | 174,278 |
| Sep 9, 2024 | 2.60 | 2.65 | 2.43 | 2.58 | 2.58 | 3.20% | 41,212 |
| Sep 6, 2024 | 2.93 | 3.04 | 2.44 | 2.50 | 2.50 | -8.42% | 268,140 |
| Sep 5, 2024 | 2.41 | 2.91 | 2.41 | 2.73 | 2.73 | 13.75% | 100,843 |
| Sep 4, 2024 | 2.71 | 2.85 | 2.34 | 2.40 | 2.40 | -12.09% | 21,502 |
| Sep 3, 2024 | 3.10 | 3.10 | 2.73 | 2.73 | 2.73 | -13.88% | 47,339 |
| Aug 30, 2024 | 3.25 | 3.46 | 3.17 | 3.17 | 3.17 | -0.94% | 14,502 |
| Aug 29, 2024 | 3.15 | 3.30 | 3.15 | 3.20 | 3.20 | 2.56% | 27,827 |
| Aug 28, 2024 | 3.29 | 3.36 | 3.10 | 3.12 | 3.12 | -7.69% | 41,009 |
| Aug 27, 2024 | 3.41 | 3.50 | 3.28 | 3.38 | 3.38 | -2.31% | 23,186 |
| Aug 26, 2024 | 3.47 | 3.63 | 3.33 | 3.46 | 3.46 | -1.70% | 38,437 |
| Aug 23, 2024 | 3.28 | 3.67 | 3.28 | 3.52 | 3.52 | 6.34% | 46,994 |
| Aug 22, 2024 | 3.26 | 3.40 | 3.12 | 3.31 | 3.31 | -2.36% | 55,641 |
| Aug 21, 2024 | 3.56 | 3.68 | 3.21 | 3.39 | 3.39 | -9.12% | 204,825 |
| Aug 20, 2024 | 3.49 | 3.87 | 3.08 | 3.73 | 3.73 | 2.19% | 350,946 |
| Aug 19, 2024 | 3.72 | 4.30 | 3.55 | 3.65 | 3.65 | - | 118,076 |
| Aug 16, 2024 | 3.71 | 3.90 | 3.60 | 3.65 | 3.65 | -9.88% | 135,892 |
| Aug 15, 2024 | 3.74 | 5.24 | 3.74 | 4.05 | 4.05 | 9.46% | 461,879 |
| Aug 14, 2024 | 3.43 | 3.82 | 3.33 | 3.70 | 3.70 | 1.09% | 61,008 |
| Aug 13, 2024 | 3.60 | 3.68 | 3.43 | 3.66 | 3.66 | 3.98% | 18,952 |
| Aug 12, 2024 | 3.17 | 3.74 | 3.17 | 3.52 | 3.52 | 8.98% | 69,672 |
| Aug 9, 2024 | 3.30 | 3.34 | 3.12 | 3.23 | 3.23 | -2.42% | 22,313 |
| Aug 8, 2024 | 3.03 | 3.66 | 2.91 | 3.31 | 3.31 | 9.24% | 109,314 |
| Aug 7, 2024 | 2.89 | 3.09 | 2.77 | 3.03 | 3.03 | 4.84% | 44,141 |
| Aug 6, 2024 | 3.01 | 3.05 | 2.68 | 2.89 | 2.89 | -4.62% | 86,818 |
| Aug 5, 2024 | 2.90 | 3.50 | 2.57 | 3.03 | 3.03 | -19.20% | 167,029 |
| Aug 2, 2024 | 4.76 | 4.80 | 3.42 | 3.75 | 3.75 | -20.28% | 312,863 |
| Aug 1, 2024 | 4.90 | 5.25 | 4.70 | 4.70 | 4.70 | -3.03% | 86,256 |