Netcapital Inc. (NCPL)
NASDAQ: NCPL · Real-Time Price · USD
2.290
-0.050 (-2.14%)
At close: Feb 21, 2025, 4:00 PM
2.350
+0.060 (2.62%)
After-hours: Feb 21, 2025, 6:33 PM EST

Netcapital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.342.342.262.292.29-2.14%51,050
Feb 20, 20252.422.422.302.342.34-2.90%55,990
Feb 19, 20252.442.442.392.412.41-1.23%43,760
Feb 18, 20252.402.452.362.442.440.41%53,590
Feb 14, 20252.252.432.252.432.436.11%74,119
Feb 13, 20252.232.302.212.292.294.57%75,844
Feb 12, 20252.262.302.092.192.19-7.59%161,611
Feb 11, 20252.332.502.302.372.371.72%291,358
Feb 10, 20252.212.422.212.332.334.25%198,516
Feb 7, 20252.272.272.152.242.240.22%32,766
Feb 6, 20252.152.292.102.232.236.70%86,978
Feb 5, 20252.112.112.042.092.091.46%62,607
Feb 4, 20252.022.112.022.062.061.48%74,625
Feb 3, 20252.072.071.992.032.03-1.46%46,047
Jan 31, 20252.022.122.012.062.062.49%52,571
Jan 30, 20251.982.051.922.012.011.52%69,236
Jan 29, 20251.872.001.861.981.986.45%71,734
Jan 28, 20251.911.921.831.861.86-2.62%99,612
Jan 27, 20251.881.961.831.911.911.06%83,983
Jan 24, 20251.911.931.861.891.89-1.05%65,433
Jan 23, 20251.861.941.811.911.911.60%111,997
Jan 22, 20251.861.901.801.881.881.08%95,546
Jan 21, 20251.941.941.811.861.86-2.11%98,705
Jan 17, 20251.801.901.791.901.904.40%91,879
Jan 16, 20251.861.951.781.821.82-1.62%205,807
Jan 15, 20251.751.851.751.851.857.56%55,936
Jan 14, 20251.871.871.711.721.72-6.01%131,110
Jan 13, 20251.781.871.731.831.830.55%120,252
Jan 10, 20252.002.001.761.821.82-12.08%364,530
Jan 8, 20252.162.161.962.072.07-4.17%179,603
Jan 7, 20252.202.272.162.162.16-1.37%87,533
Jan 6, 20252.162.382.112.192.193.79%284,711
Jan 3, 20252.052.162.052.112.112.93%118,006
Jan 2, 20252.052.142.022.052.05-1.44%65,804
Dec 31, 20242.132.142.052.082.08-1.89%105,424
Dec 30, 20242.082.201.972.122.12-0.93%287,429
Dec 27, 20241.912.141.862.142.147.54%359,306
Dec 26, 20241.941.991.911.991.994.19%150,016
Dec 24, 20242.062.071.851.911.91-5.45%225,692
Dec 23, 20242.012.201.942.022.029.19%786,813
Dec 20, 20241.671.901.671.851.859.47%162,174
Dec 19, 20241.771.811.651.691.69-4.52%225,850
Dec 18, 20241.781.881.761.771.770.57%133,121
Dec 17, 20241.901.901.671.761.76-14.15%337,505
Dec 16, 20242.052.101.982.052.051.99%219,236
Dec 13, 20241.882.061.882.012.014.69%111,194
Dec 12, 20241.982.011.871.921.92-4.00%94,905
Dec 11, 20242.062.081.872.002.00-2.91%314,975
Dec 10, 20242.272.372.032.062.06-17.27%503,239
Dec 9, 20242.202.542.102.492.4916.36%415,070
Dec 6, 20242.132.192.072.142.140.94%347,820
Dec 5, 20242.132.232.022.122.12-340,158
Dec 4, 20242.052.351.942.122.126.00%1,369,769
Dec 3, 20241.892.051.862.002.003.63%268,739
Dec 2, 20241.912.031.831.931.931.05%570,755
Nov 29, 20241.842.001.821.911.911.60%230,468
Nov 27, 20241.822.061.751.881.88-3.59%745,273
Nov 26, 20242.052.241.751.951.95-5.34%3,586,932
Nov 25, 20241.762.151.762.062.0616.38%1,704,686
Nov 22, 20241.861.981.751.771.77-4.32%370,917
Nov 21, 20241.721.921.701.851.856.94%601,857
Nov 20, 20241.681.851.611.731.734.85%407,830
Nov 19, 20241.691.781.581.651.65-2.37%392,461
Nov 18, 20241.751.751.641.691.69-2.31%63,980
Nov 15, 20241.751.781.611.731.73-1.70%261,691
Nov 14, 20241.751.891.661.761.762.33%246,374
Nov 13, 20241.761.811.651.721.72-3.91%399,223
Nov 12, 20241.742.001.671.791.792.29%1,376,968
Nov 11, 20241.651.791.631.751.755.42%147,908
Nov 8, 20241.831.991.561.661.66-7.78%720,840
Nov 7, 20241.641.871.551.801.809.76%379,048
Nov 6, 20241.561.751.561.641.642.50%210,544
Nov 5, 20241.641.651.551.601.600.63%112,233
Nov 4, 20241.551.691.421.591.593.92%162,302
Nov 1, 20241.561.581.501.531.53-72,966
Oct 31, 20241.641.641.521.531.53-4.97%130,739
Oct 30, 20241.601.701.511.611.610.63%209,498
Oct 29, 20241.732.171.551.601.60-5.33%1,373,798
Oct 28, 20241.691.751.551.691.69-345,516
Oct 25, 20241.601.851.601.691.696.29%780,742
Oct 24, 20241.611.751.571.591.59-246,915
Oct 23, 20241.541.601.521.591.591.27%129,243
Oct 22, 20241.551.631.411.571.571.29%233,157
Oct 21, 20241.611.611.441.551.55-3.13%208,931
Oct 18, 20241.691.691.421.601.60-8.57%702,291
Oct 17, 20241.901.901.601.751.754.17%6,154,836
Oct 16, 20241.621.741.571.681.685.00%305,063
Oct 15, 20241.561.611.511.601.602.56%30,231
Oct 14, 20241.581.631.551.561.56-2.50%14,634
Oct 11, 20241.551.641.461.601.603.90%88,325
Oct 10, 20241.561.571.451.541.54-0.65%53,643
Oct 9, 20241.511.651.411.551.551.31%55,959
Oct 8, 20241.531.651.491.531.530.66%117,667
Oct 7, 20241.531.541.521.521.52-3.18%8,140
Oct 4, 20241.531.661.531.571.57-1.26%30,469
Oct 3, 20241.511.601.421.591.595.30%154,729
Oct 2, 20241.561.601.501.511.51-4.43%32,781
Oct 1, 20241.571.621.451.581.58-0.63%70,654
Sep 30, 20241.631.651.561.591.59-1.24%50,853
Sep 27, 20241.631.661.561.611.61-2.42%45,311