NYSE American - Delayed Quote USD

Northann Corp. (NCL)

0.3710 -0.0051 (-1.36%)
At close: May 28 at 4:00 PM EDT
0.3709 -0.00 (-0.03%)
After hours: May 28 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 0.4090 0.4090 0.3600 0.3710 0.3710 158,100
May 24, 2024 0.4090 0.4090 0.3700 0.3760 0.3760 101,200
May 23, 2024 0.4050 0.4050 0.3800 0.3880 0.3880 77,300
May 22, 2024 0.4150 0.4400 0.3900 0.3980 0.3980 270,300
May 21, 2024 0.4200 0.4200 0.4020 0.4100 0.4100 68,400
May 20, 2024 0.4050 0.4200 0.4050 0.4180 0.4180 60,200
May 17, 2024 0.4100 0.4170 0.4030 0.4170 0.4170 56,200
May 16, 2024 0.4080 0.4300 0.4010 0.4040 0.4040 95,400
May 15, 2024 0.4300 0.4490 0.4030 0.4150 0.4150 120,500
May 14, 2024 0.4210 0.4700 0.4200 0.4200 0.4200 200,700
May 13, 2024 0.4250 0.4370 0.4070 0.4300 0.4300 49,300
May 10, 2024 0.4100 0.4410 0.4030 0.4270 0.4270 182,600
May 9, 2024 0.4220 0.4310 0.4010 0.4010 0.4010 64,800
May 8, 2024 0.4120 0.4430 0.4120 0.4350 0.4350 38,900
May 7, 2024 0.4260 0.4430 0.4100 0.4320 0.4320 59,200
May 6, 2024 0.4350 0.4460 0.4010 0.4100 0.4100 83,200
May 3, 2024 0.4400 0.4550 0.4110 0.4150 0.4150 249,700
May 2, 2024 0.4430 0.5200 0.4120 0.4190 0.4190 546,100
May 1, 2024 0.4560 0.4670 0.4390 0.4500 0.4500 27,500
Apr 30, 2024 0.4590 0.4690 0.4300 0.4500 0.4500 86,800
Apr 29, 2024 0.4440 0.4750 0.4440 0.4650 0.4650 43,700
Apr 26, 2024 0.4630 0.4860 0.4320 0.4700 0.4700 53,700
Apr 25, 2024 0.4900 0.5180 0.4250 0.4650 0.4650 327,500
Apr 24, 2024 0.5850 0.5950 0.4810 0.5290 0.5290 658,700
Apr 23, 2024 0.5100 0.5780 0.5000 0.5600 0.5600 248,600
Apr 22, 2024 0.4710 0.5050 0.4710 0.5000 0.5000 64,300
Apr 19, 2024 0.4950 0.5030 0.4700 0.4950 0.4950 44,200
Apr 18, 2024 0.4700 0.5000 0.4670 0.4950 0.4950 59,900
Apr 17, 2024 0.4950 0.5150 0.4700 0.4700 0.4700 88,100
Apr 16, 2024 0.4890 0.4990 0.4620 0.4940 0.4940 55,300
Apr 15, 2024 0.4870 0.5000 0.4610 0.4780 0.4780 62,700
Apr 12, 2024 0.5370 0.5370 0.4850 0.5000 0.5000 66,000
Apr 11, 2024 0.5250 0.5300 0.5000 0.5030 0.5030 86,200
Apr 10, 2024 0.5100 0.5250 0.4810 0.5250 0.5250 119,700
Apr 9, 2024 0.5000 0.5200 0.4820 0.5100 0.5100 108,500
Apr 8, 2024 0.5300 0.5300 0.4810 0.5030 0.5030 168,100
Apr 5, 2024 0.5890 0.5890 0.5010 0.5400 0.5400 162,800
Apr 4, 2024 0.5700 0.5900 0.5500 0.5730 0.5730 97,700
Apr 3, 2024 0.6200 0.6250 0.5500 0.5820 0.5820 227,400
Apr 2, 2024 0.6300 0.6300 0.6000 0.6250 0.6250 56,500
Apr 1, 2024 0.6200 0.6390 0.6070 0.6230 0.6230 62,300
Mar 28, 2024 0.6350 0.6400 0.5500 0.6390 0.6390 175,000
Mar 27, 2024 0.6800 0.6830 0.6330 0.6500 0.6500 149,800
Mar 26, 2024 0.6950 0.6950 0.6660 0.6840 0.6840 41,200
Mar 25, 2024 0.6920 0.7100 0.6730 0.7000 0.7000 66,600
Mar 22, 2024 0.7100 0.7200 0.6700 0.6900 0.6900 49,800
Mar 21, 2024 0.7000 0.7500 0.6800 0.6950 0.6950 114,100
Mar 20, 2024 0.6800 0.7100 0.6700 0.6980 0.6980 97,400
Mar 19, 2024 0.6950 0.7000 0.6650 0.7000 0.7000 47,900
Mar 18, 2024 0.6760 0.7100 0.6550 0.7100 0.7100 96,900
Mar 15, 2024 0.7090 0.7100 0.6510 0.6950 0.6950 120,200
Mar 14, 2024 0.6870 0.7170 0.6800 0.6900 0.6900 82,700
Mar 13, 2024 0.6980 0.7400 0.6810 0.7080 0.7080 128,300
Mar 12, 2024 0.7230 0.7600 0.7000 0.7200 0.7200 113,900
Mar 11, 2024 0.7300 0.7500 0.7000 0.7450 0.7450 122,200
Mar 8, 2024 0.7300 0.7570 0.7080 0.7080 0.7080 106,300
Mar 7, 2024 0.6990 0.7600 0.6900 0.7530 0.7530 100,000
Mar 6, 2024 0.6990 0.7310 0.6610 0.7200 0.7200 185,700
Mar 5, 2024 0.7730 0.8100 0.6860 0.6970 0.6970 239,700
Mar 4, 2024 0.8200 0.8300 0.7600 0.7970 0.7970 187,500
Mar 1, 2024 0.7690 0.8100 0.7500 0.8000 0.8000 416,200
Feb 29, 2024 0.7310 0.7740 0.7250 0.7440 0.7440 161,400
Feb 28, 2024 0.6700 0.7400 0.6510 0.7350 0.7350 260,600
Feb 27, 2024 0.6800 0.7000 0.6520 0.6800 0.6800 232,300
Feb 26, 2024 0.7200 0.7300 0.6600 0.7000 0.7000 197,100
Feb 23, 2024 0.7330 0.7400 0.7050 0.7200 0.7200 116,400
Feb 22, 2024 0.7300 0.7710 0.7050 0.7400 0.7400 146,400
Feb 21, 2024 0.7550 0.7790 0.7360 0.7500 0.7500 99,700
Feb 20, 2024 0.7500 0.7800 0.7310 0.7600 0.7600 127,800
Feb 16, 2024 0.7500 0.7700 0.7300 0.7510 0.7510 117,600
Feb 15, 2024 0.7400 0.7770 0.7200 0.7450 0.7450 149,100
Feb 14, 2024 0.7450 0.7990 0.7260 0.7400 0.7400 151,700
Feb 13, 2024 0.7930 0.8150 0.7500 0.7700 0.7700 135,200
Feb 12, 2024 0.8320 0.8530 0.7630 0.7990 0.7990 167,600
Feb 9, 2024 0.7570 0.8000 0.7300 0.8000 0.8000 193,300
Feb 8, 2024 0.7390 0.7900 0.7100 0.7700 0.7700 355,500
Feb 7, 2024 0.8500 0.8500 0.7010 0.7380 0.7380 794,700
Feb 6, 2024 0.7360 0.7990 0.7300 0.7700 0.7700 309,000
Feb 5, 2024 0.9010 0.9240 0.7260 0.7270 0.7270 730,300
Feb 2, 2024 0.9900 0.9900 0.8750 0.9120 0.9120 549,200
Feb 1, 2024 1.0500 1.0500 0.9710 0.9770 0.9770 336,800
Jan 31, 2024 1.0400 1.0900 1.0100 1.0300 1.0300 275,500
Jan 30, 2024 1.0700 1.0700 1.0100 1.0200 1.0200 350,600
Jan 29, 2024 1.1600 1.1600 1.0000 1.0700 1.0700 694,100
Jan 26, 2024 1.1700 1.1900 1.1300 1.1400 1.1400 341,100
Jan 25, 2024 1.2600 1.2900 1.1300 1.1700 1.1700 513,200
Jan 24, 2024 1.5500 1.6000 1.2900 1.2900 1.2900 1,047,500
Jan 23, 2024 1.3800 1.6300 1.3800 1.5800 1.5800 1,836,300
Jan 22, 2024 1.6300 1.6400 1.1700 1.4000 1.4000 9,396,000
Jan 19, 2024 1.0800 1.3700 1.0600 1.3600 1.3600 2,829,100
Jan 18, 2024 1.0900 1.1800 1.0800 1.0800 1.0800 273,800
Jan 17, 2024 1.0500 1.1700 1.0200 1.1400 1.1400 460,900
Jan 16, 2024 1.2100 1.2100 1.0700 1.0700 1.0700 368,100
Jan 12, 2024 1.1900 1.2970 1.1400 1.2100 1.2100 842,100
Jan 11, 2024 1.0100 1.1900 1.0100 1.1300 1.1300 819,500
Jan 10, 2024 1.0100 1.0600 1.0000 1.0200 1.0200 233,100
Jan 9, 2024 1.0300 1.0500 0.9870 1.0100 1.0100 362,300
Jan 8, 2024 1.1300 1.1300 1.0300 1.0400 1.0400 361,300
Jan 5, 2024 1.1200 1.1800 1.0700 1.1100 1.1100 264,100
Jan 4, 2024 1.0800 1.2500 1.0340 1.1150 1.1150 799,600
Jan 3, 2024 1.2500 1.2500 1.0000 1.1100 1.1100 1,178,700
Jan 2, 2024 1.4700 1.4820 1.2100 1.2610 1.2610 1,004,200
Dec 29, 2023 1.4900 1.5200 1.4200 1.4900 1.4900 449,900
Dec 28, 2023 1.4900 1.5700 1.4000 1.5200 1.5200 711,900
Dec 27, 2023 1.6700 1.7550 1.3600 1.6000 1.6000 2,122,900
Dec 26, 2023 2.0400 2.0400 1.7300 1.8000 1.8000 1,292,600
Dec 22, 2023 2.0500 2.0900 1.8000 2.0400 2.0400 3,359,600
Dec 21, 2023 1.6500 1.9900 1.4600 1.8500 1.8500 3,294,000
Dec 20, 2023 2.1000 2.1500 1.3100 1.6500 1.6500 7,959,400
Dec 19, 2023 14.7500 17.5000 1.6800 1.8000 1.8000 10,169,800
Dec 18, 2023 14.8200 17.0000 13.5000 15.6000 15.6000 67,800
Dec 15, 2023 11.3800 18.1400 6.0800 15.9200 15.9200 970,000
Dec 14, 2023 11.0200 11.5500 11.0200 11.2000 11.2000 78,200
Dec 13, 2023 11.0200 11.9400 10.9800 11.9400 11.9400 348,100
Dec 12, 2023 11.0500 11.3000 10.8100 10.8100 10.8100 6,300
Dec 11, 2023 11.3000 11.3000 10.8100 11.0500 11.0500 16,100
Dec 8, 2023 10.6800 11.2900 10.5000 11.2900 11.2900 15,400
Dec 7, 2023 10.3400 11.0100 10.1500 10.6800 10.6800 49,000
Dec 6, 2023 9.7200 10.6390 9.6900 10.1500 10.1500 16,300
Dec 5, 2023 11.0000 11.8300 8.4600 9.2000 9.2000 39,300
Dec 4, 2023 9.4500 11.1900 9.4500 11.1900 11.1900 167,800
Dec 1, 2023 9.2400 9.5000 8.6600 9.1970 9.1970 140,500
Nov 30, 2023 9.0000 9.5800 8.6000 9.0600 9.0600 45,700
Nov 29, 2023 8.8400 9.1900 8.5210 9.0000 9.0000 55,400
Nov 28, 2023 9.6500 10.1500 8.7500 10.1100 10.1100 165,400
Nov 27, 2023 9.2800 10.0700 5.0100 10.0700 10.0700 1,288,300
Nov 24, 2023 8.3300 9.6200 8.3300 9.5800 9.5800 67,400
Nov 22, 2023 7.9400 8.7000 7.8200 8.5200 8.5200 100,300
Nov 21, 2023 9.5000 10.5000 7.5100 7.8200 7.8200 218,300
Nov 20, 2023 10.9300 12.5900 9.5000 9.7000 9.7000 410,800
Nov 17, 2023 8.2300 11.7200 7.8400 10.8400 10.8400 470,800
Nov 16, 2023 6.2400 9.0400 6.1200 8.9000 8.9000 393,400
Nov 15, 2023 5.9300 6.8000 5.6600 5.9900 5.9900 256,200
Nov 14, 2023 5.1000 6.0000 5.0100 5.7500 5.7500 254,800
Nov 13, 2023 4.6500 5.4800 4.6500 4.9500 4.9500 193,000
Nov 10, 2023 4.8200 5.2500 4.5500 4.8400 4.8400 329,900
Nov 9, 2023 5.0900 5.5000 4.8000 4.8600 4.8600 322,800
Nov 8, 2023 4.6600 5.3000 4.5800 4.8400 4.8400 425,400
Nov 7, 2023 20.1000 22.4000 4.5100 5.7800 5.7800 1,659,000
Nov 6, 2023 16.5000 19.9900 16.5000 19.7900 19.7900 176,700
Nov 3, 2023 15.2200 16.7500 15.0500 16.5200 16.5200 164,700
Nov 2, 2023 12.4900 15.0000 12.1600 14.6100 14.6100 101,500
Nov 1, 2023 10.8000 12.5300 10.6900 12.1700 12.1700 75,900
Oct 31, 2023 10.2500 11.1800 9.7500 10.6400 10.6400 78,700
Oct 30, 2023 9.8000 10.0500 9.2100 10.0000 10.0000 52,300
Oct 27, 2023 8.7100 9.3300 8.2800 9.1200 9.1200 47,700
Oct 26, 2023 7.0900 8.8500 7.0900 8.1200 8.1200 110,300
Oct 25, 2023 6.4400 7.0400 6.2600 7.0400 7.0400 132,200
Oct 24, 2023 6.4000 6.6700 6.2710 6.5500 6.5500 185,300
Oct 23, 2023 5.9800 6.9000 5.8300 6.3900 6.3900 233,200
Oct 20, 2023 4.6500 6.0000 4.4200 6.0000 6.0000 1,212,300
Oct 19, 2023 5.0000 5.0000 3.1200 4.6000 4.6000 611,700

Related Tickers

AUVI Applied UV, Inc.
0.2925
-7.14%
 
VIOT Viomi Technology Co., Ltd
0.7300
-3.95%
 
VIRC Virco Mfg. Corporation
11.53
-4.47%
 
GWA.AX GWA Group Limited
2.3050
+0.22%
 
LUVU Luvu Brands, Inc.
0.0835
-7.28%
 
FGI FGI Industries Ltd.
1.0650
-4.91%
 
VCP.L Victoria PLC
226.00
0.00%
 
EFOI Energy Focus, Inc.
1.7600
-1.12%
 
PRPL Purple Innovation, Inc.
1.1800
-7.81%
 
AUVIP Applied UV, Inc.
0.7800
+21.34%