Netcapital Inc. (NCPL)
NASDAQ: NCPL · Real-Time Price · USD
1.730
+0.080 (4.85%)
At close: Nov 20, 2024, 4:00 PM
1.700
-0.030 (-1.73%)
Pre-market: Nov 21, 2024, 7:24 AM EST
Netcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 5.12 | 5.59 | 4.69 | 4.85 | 4.85 | -16.51% | 155,928 |
| Jul 30, 2024 | 6.40 | 6.40 | 5.81 | 5.81 | 5.81 | -7.37% | 61,149 |
| Jul 29, 2024 | 6.58 | 6.65 | 6.17 | 6.27 | 6.27 | -4.27% | 37,513 |
| Jul 26, 2024 | 6.48 | 6.62 | 6.09 | 6.55 | 6.55 | -1.89% | 34,859 |
| Jul 25, 2024 | 6.10 | 6.93 | 6.09 | 6.68 | 6.68 | 2.25% | 68,581 |
| Jul 24, 2024 | 6.14 | 6.89 | 5.96 | 6.53 | 6.53 | 0.65% | 89,220 |
| Jul 23, 2024 | 6.78 | 6.86 | 6.43 | 6.49 | 6.49 | -17.31% | 182,069 |
| Jul 22, 2024 | 11.29 | 11.90 | 7.35 | 7.85 | 7.85 | 7.79% | 1,776,719 |
| Jul 19, 2024 | 6.43 | 7.51 | 6.43 | 7.28 | 7.28 | 12.19% | 426,409 |
| Jul 18, 2024 | 7.04 | 7.06 | 6.38 | 6.49 | 6.49 | 0.76% | 367,119 |
| Jul 17, 2024 | 6.30 | 6.52 | 6.30 | 6.44 | 6.44 | -0.65% | 13,146 |
| Jul 16, 2024 | 6.45 | 7.35 | 6.34 | 6.48 | 6.48 | 0.43% | 85,025 |
| Jul 15, 2024 | 6.91 | 6.91 | 6.38 | 6.45 | 6.45 | -6.21% | 30,823 |
| Jul 12, 2024 | 6.53 | 7.04 | 6.38 | 6.88 | 6.88 | 5.25% | 43,890 |
| Jul 11, 2024 | 6.22 | 6.60 | 6.16 | 6.54 | 6.54 | 5.06% | 25,929 |
| Jul 10, 2024 | 6.51 | 6.51 | 5.97 | 6.22 | 6.22 | -6.32% | 67,321 |
| Jul 9, 2024 | 6.94 | 6.94 | 6.38 | 6.64 | 6.64 | -4.33% | 48,516 |
| Jul 8, 2024 | 7.11 | 7.13 | 6.90 | 6.94 | 6.94 | -2.75% | 33,588 |
| Jul 5, 2024 | 7.13 | 7.65 | 6.94 | 7.14 | 7.14 | - | 31,657 |
| Jul 3, 2024 | 6.94 | 7.25 | 6.90 | 7.14 | 7.14 | 2.62% | 21,455 |
| Jul 2, 2024 | 6.93 | 7.04 | 6.75 | 6.96 | 6.96 | -1.19% | 30,023 |