Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Netcapital Inc. (NCPL)

Compare
1.7100
+0.0500
+(3.01%)
At close: April 9 at 4:00:00 PM EDT
1.6982
-0.01
(-0.69%)
After hours: April 9 at 7:59:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251.67001.71001.52451.71001.7100168,286
Apr 8, 20251.74001.80001.62501.67001.670060,800
Apr 7, 20251.66401.82901.60001.71001.7100116,800
Apr 4, 20251.72001.80001.66001.76501.7650162,800
Apr 3, 20251.85001.87001.79001.85001.850053,500
Apr 2, 20251.82001.95101.82001.94001.940053,900
Apr 1, 20251.67501.84001.66501.84001.840067,500
Mar 31, 20251.68001.72001.67001.70001.700017,600
Mar 28, 20251.78001.84401.72001.72001.720031,900
Mar 27, 20251.80001.82001.72001.76001.760023,500
Mar 26, 20251.72001.78001.72001.78001.780019,700
Mar 25, 20251.79001.80001.74001.74001.740030,200
Mar 24, 20251.78001.80001.73601.80001.800026,100
Mar 21, 20251.72001.72001.65001.68001.680037,800
Mar 20, 20251.82001.86401.68201.72001.7200159,400
Mar 19, 20251.84901.86001.81001.86001.860036,100
Mar 18, 20251.90001.90001.82001.85001.850034,100
Mar 17, 20251.93201.95001.87001.88001.880040,600
Mar 14, 20251.82001.96401.80001.90001.9000133,100
Mar 13, 20251.86901.87801.79201.82001.820033,800
Mar 12, 20251.85001.90001.80001.86001.860056,400
Mar 11, 20251.86001.89901.79001.82001.8200105,400
Mar 10, 20251.93001.94001.79001.86001.8600130,300
Mar 7, 20252.04102.05001.85001.94001.9400132,400
Mar 6, 20252.07002.25001.93502.02002.0200150,100
Mar 5, 20251.96002.12001.95002.07002.070060,100
Mar 4, 20251.90002.04001.85002.03002.030092,700
Mar 3, 20252.01302.05001.87501.91001.9100163,000
Feb 28, 20252.01002.05001.99002.03002.030021,300
Feb 27, 20252.05002.09002.00002.02002.020068,100
Feb 26, 20252.17002.17002.00002.07002.0700186,100
Feb 25, 20252.28002.30002.10102.15002.1500136,100
Feb 24, 20252.31002.32502.18502.29002.290046,000
Feb 21, 20252.34002.34002.26002.29002.290051,100
Feb 20, 20252.42002.42202.30002.34002.340055,700
Feb 19, 20252.44002.44002.39002.41002.410043,700
Feb 18, 20252.40002.45002.36002.44002.440053,300
Feb 14, 20252.25002.43002.25002.43002.430074,100
Feb 13, 20252.22802.30002.20802.29002.290075,800
Feb 12, 20252.26002.30002.09002.19002.1900161,600
Feb 11, 20252.33002.50002.30002.37002.3700291,400
Feb 10, 20252.21002.42002.21002.33002.3300198,500
Feb 7, 20252.27002.27002.15002.23502.235032,800
Feb 6, 20252.15002.29002.10002.23002.230087,000
Feb 5, 20252.11002.11002.03502.09002.090060,400
Feb 4, 20252.02002.11002.02002.06002.060074,300
Feb 3, 20252.07002.07001.99202.03002.030046,000
Jan 31, 20252.02002.12002.01002.06002.060052,600
Jan 30, 20251.98002.05001.92002.01002.010069,100
Jan 29, 20251.87002.00001.86001.98001.980071,700
Jan 28, 20251.91001.92001.83001.86001.860099,500
Jan 27, 20251.88001.96001.83001.91001.910084,000
Jan 24, 20251.91001.93001.86001.89001.890065,400
Jan 23, 20251.86001.93501.81001.91001.9100112,000
Jan 22, 20251.86001.90001.80001.88001.880095,500
Jan 21, 20251.94001.94001.81001.86001.860098,700
Jan 17, 20251.80001.90001.79001.90001.900091,900
Jan 16, 20251.86001.95001.78001.82001.8200205,800
Jan 15, 20251.75001.85001.75001.85001.850055,900
Jan 14, 20251.87001.87001.71001.72001.7200131,100
Jan 13, 20251.78001.87001.73001.83001.8300120,100
Jan 10, 20252.00002.00001.76001.82001.8200364,500
Jan 8, 20252.16002.16001.96002.07002.0700179,600
Jan 7, 20252.20002.27002.16002.16002.160087,500
Jan 6, 20252.16002.38002.11002.19002.1900284,500
Jan 3, 20252.05002.16002.05002.11002.1100118,000
Jan 2, 20252.05402.14002.02002.05002.050062,900
Dec 31, 20242.13002.14002.05002.08002.0800105,400
Dec 30, 20242.08002.19801.97002.12002.1200287,400
Dec 27, 20241.91002.14001.86002.14002.1400359,300
Dec 26, 20241.94001.99001.91001.99001.9900148,000
Dec 24, 20242.06002.07001.85001.91001.9100225,700
Dec 23, 20242.01002.20001.94002.02002.0200786,800
Dec 20, 20241.67001.90001.67001.85001.8500162,200
Dec 19, 20241.77001.80501.65001.69001.6900225,900
Dec 18, 20241.78001.88001.75501.77001.7700133,100
Dec 17, 20241.90001.90001.67001.76001.7600337,500
Dec 16, 20242.05002.10001.98002.05002.0500219,200
Dec 13, 20241.88002.06001.88002.01002.0100111,200
Dec 12, 20241.98002.01001.87001.92001.920094,900
Dec 11, 20242.06002.08001.87002.00002.0000315,000
Dec 10, 20242.27002.37002.03002.06002.0600503,200
Dec 9, 20242.20002.54002.10002.49002.4900415,100
Dec 6, 20242.13002.19002.07002.14002.1400347,800
Dec 5, 20242.13002.23302.02002.12002.1200340,200
Dec 4, 20242.05002.35001.94002.12002.12001,369,800
Dec 3, 20241.89002.05001.86002.00002.0000268,700
Dec 2, 20241.91002.03001.83001.93001.9300570,800
Nov 29, 20241.84002.00001.82001.91001.9100230,500
Nov 27, 20241.82002.06001.75001.88001.8800745,300
Nov 26, 20242.05002.24001.75001.95001.95003,586,900
Nov 25, 20241.76002.15001.76002.06002.06001,704,700
Nov 22, 20241.86001.98001.75001.77001.7700370,900
Nov 21, 20241.72001.92001.70001.85001.8500601,900
Nov 20, 20241.68001.85001.61001.73001.7300407,600
Nov 19, 20241.69001.78001.58001.65001.6500392,400
Nov 18, 20241.75001.75001.64101.69001.690064,000
Nov 15, 20241.75001.78001.61001.73001.7300261,600
Nov 14, 20241.75001.89001.66001.76001.7600246,400
Nov 13, 20241.76001.81001.65001.72001.7200399,200
Nov 12, 20241.74002.00001.67001.79001.79001,377,000
Nov 11, 20241.65001.79001.63001.75001.7500147,900
Nov 8, 20241.83001.99001.56001.66001.6600720,800
Nov 7, 20241.64001.87001.55001.80001.8000379,000
Nov 6, 20241.56001.75001.56001.64001.6400210,500
Nov 5, 20241.64001.65001.55001.60001.6000112,200
Nov 4, 20241.55001.69001.42001.59001.5900162,300
Nov 1, 20241.56001.58001.50001.53001.530073,000
Oct 31, 20241.64001.64001.52001.53001.5300130,700
Oct 30, 20241.60001.70001.51001.61001.6100209,500
Oct 29, 20241.73002.17001.55001.60001.60001,373,800
Oct 28, 20241.69001.75001.55001.69001.6900345,500
Oct 25, 20241.60001.85001.60001.69001.6900780,700
Oct 24, 20241.61001.75001.57001.59001.5900246,900
Oct 23, 20241.54001.60001.52001.59001.5900129,200
Oct 22, 20241.55001.63001.41001.57001.5700233,200
Oct 21, 20241.61001.61001.44201.55001.5500208,900
Oct 18, 20241.69001.69001.42001.60001.6000702,300
Oct 17, 20241.90001.90001.60001.75001.75006,154,800
Oct 16, 20241.62001.74001.57001.68001.6800305,100
Oct 15, 20241.56001.61001.51001.60001.600030,200
Oct 14, 20241.58001.63001.55001.56001.560014,600
Oct 11, 20241.54901.64001.46001.60001.600088,300
Oct 10, 20241.56001.57201.45001.54001.540053,400
Oct 9, 20241.51001.65001.41001.55001.550056,000
Oct 8, 20241.53001.65001.49001.53001.5300117,700
Oct 7, 20241.53001.54001.52001.52001.52008,100
Oct 4, 20241.53001.66001.53001.57001.570024,500
Oct 3, 20241.50701.60001.42001.59001.5900154,700
Oct 2, 20241.56001.60001.50001.51001.510032,700
Oct 1, 20241.57001.62001.45001.58001.580070,700
Sep 30, 20241.63001.65001.56001.59001.590048,200
Sep 27, 20241.63001.66001.56101.61001.610045,200
Sep 26, 20241.65001.68001.50001.65001.6500130,000
Sep 25, 20241.59001.70001.51001.68001.6800188,700
Sep 24, 20241.70001.74001.59001.63001.6300127,400
Sep 23, 20241.68001.80001.44001.73001.7300171,000
Sep 20, 20241.54001.73001.46001.64001.64001,022,700
Sep 19, 20241.74001.79001.53601.63001.6300340,900
Sep 18, 20242.10002.12001.70001.72001.7200424,000
Sep 17, 20242.31002.31002.00002.06002.06001,572,300
Sep 16, 20242.51002.93002.48002.88002.8800202,500
Sep 13, 20242.79002.97002.51002.59002.5900408,400
Sep 12, 20242.34002.72002.30002.47002.4700114,300
Sep 11, 20242.65002.65002.30902.37002.3700104,300
Sep 10, 20242.64003.06002.50002.80002.8000174,300
Sep 9, 20242.60002.65002.43002.58002.580041,200
Sep 6, 20242.93003.04002.43902.50002.5000268,100
Sep 5, 20242.41002.91002.41002.73002.7300100,800
Sep 4, 20242.71002.85002.33502.40002.400021,500
Sep 3, 20243.10003.10002.73002.73002.730047,300
Aug 30, 20243.25003.46003.17003.17003.170014,500
Aug 29, 20243.15003.30003.15003.20003.200027,800
Aug 28, 20243.29003.36003.10003.12003.120041,000
Aug 27, 20243.41003.50003.28003.38003.380023,200
Aug 26, 20243.47003.63003.33003.46003.460038,200
Aug 23, 20243.28003.67003.28003.52003.520047,000
Aug 22, 20243.26003.40003.12003.31003.310055,600
Aug 21, 20243.56003.68103.21103.39003.3900204,800
Aug 20, 20243.49003.87003.08003.73003.7300350,900
Aug 19, 20243.72004.30003.55003.65003.6500118,100
Aug 16, 20243.71003.90003.60003.65003.6500135,700
Aug 15, 20243.74005.24003.74004.05004.0500461,900
Aug 14, 20243.43003.82003.33003.70003.700061,000
Aug 13, 20243.60003.68003.43003.66003.660018,900
Aug 12, 20243.17003.74003.17003.52003.520069,600
Aug 9, 20243.30003.34003.12003.23003.230022,300
Aug 8, 20243.03003.66002.91003.31003.3100109,300
Aug 7, 20242.89003.09002.77003.03003.030044,100
Aug 6, 20243.01003.05002.68002.89002.890086,600
Aug 5, 20242.90003.50002.57003.03003.0300167,000
Aug 2, 2024 1:70 Stock Splits
Aug 2, 20244.76004.80003.42003.75003.7500313,300
Aug 1, 20244.90005.25004.69004.69004.690086,257
Jul 31, 20245.11005.60004.69004.83004.8300155,929
Jul 30, 20246.37006.37005.81005.81005.810061,149
Jul 29, 20246.58006.65006.16006.30006.300037,513
Jul 26, 20246.51006.65006.09006.58006.580034,860
Jul 25, 20246.09006.93006.09006.65006.650068,581
Jul 24, 20246.16006.86005.95006.51006.510089,220
Jul 23, 20246.79006.86006.44006.51006.5100182,069
Jul 22, 202411.270011.90007.35007.84007.84001,776,720
Jul 19, 20246.44007.49006.44007.28007.2800426,410
Jul 18, 20247.07007.07006.37006.51006.5100367,120
Jul 17, 20246.30006.51006.30006.44006.440013,147
Jul 16, 20246.44007.35006.37006.51006.510085,026
Jul 15, 20246.93006.93006.37006.44006.440030,823
Jul 12, 20246.51007.07006.37006.86006.860043,890
Jul 11, 20246.23006.58006.16006.51006.510025,930
Jul 10, 20246.51006.51005.95006.23006.230067,321
Jul 9, 20246.93006.93006.37006.65006.650048,290
Jul 8, 20247.14007.14006.93006.93006.930033,589
Jul 5, 20247.14007.63006.93007.14007.140031,657
Jul 3, 20246.93007.28006.93007.14007.140021,456
Jul 2, 20246.93007.07006.72006.93006.930030,023
Jul 1, 20247.63007.70006.86007.07007.070080,217
Jun 28, 20247.63007.91007.63007.63007.630087,316
Jun 27, 20247.63008.05007.63007.70007.7000117,769
Jun 26, 20248.61008.75007.63007.98007.9800252,026
Jun 25, 202410.290010.85008.82009.31009.3100752,089
Jun 24, 20248.68009.80008.05008.75008.7500441,587
Jun 21, 20247.70009.10007.56007.77007.7700332,994
Jun 20, 20246.93008.61006.37008.61008.6100281,516
Jun 18, 20246.65006.93006.16006.86006.860089,061
Jun 17, 20246.93007.49006.44006.51006.510080,913
Jun 14, 20247.49007.56006.58006.93006.930054,634
Jun 13, 20247.56007.91007.14007.63007.630041,710
Jun 12, 20247.70008.26007.56008.05008.050077,080
Jun 11, 20247.84008.40007.56008.26008.2600163,154
Jun 10, 20247.56008.05007.35007.70007.7000142,761
Jun 7, 20247.28007.56006.86007.28007.280069,769
Jun 6, 20247.42007.91007.07007.28007.2800136,724
Jun 5, 20247.63008.40006.86007.00007.0000184,319
Jun 4, 20248.82009.03007.35007.63007.6300102,326
Jun 3, 20248.75009.31008.54008.96008.960083,246
May 31, 20249.10009.31008.82009.10009.100057,010
May 30, 20248.960010.01008.47009.17009.1700144,914
May 29, 20249.45009.80008.54008.75008.7500141,747
May 28, 202411.130011.13009.450010.080010.0800232,086
May 24, 202421.560022.820013.300013.510013.51002,733,620
May 23, 202412.600016.100011.200012.250012.2500808,337
May 22, 202410.360011.690010.360010.640010.640042,506
May 21, 202410.990011.550010.150010.430010.430029,813
May 20, 202410.080011.90009.450011.830011.830087,666
May 17, 202412.600012.60009.17009.24009.2400152,294
May 16, 20249.100013.65008.680012.950012.9500350,670
May 15, 20249.31009.31008.47008.96008.96005,503
May 14, 20248.75009.24008.75009.24009.24001,700
May 13, 20249.17009.17008.89008.96008.96005,496
May 10, 20248.96008.96008.75008.75008.75001,957
May 9, 20248.89008.96008.75008.82008.82002,587
May 8, 20248.61009.03008.61008.82008.82004,709
May 7, 20248.75009.17008.47008.54008.54005,601
May 6, 20248.40008.89008.40008.68008.68004,617
May 3, 20248.82009.10008.61008.68008.68006,066
May 2, 20249.10009.10008.54008.82008.82006,091
May 1, 20249.52009.73008.89009.17009.17002,377
Apr 30, 20249.73009.73009.10009.31009.31003,743
Apr 29, 20249.17009.59009.10009.52009.52005,316
Apr 26, 20249.66009.66008.82009.10009.100014,580
Apr 25, 202410.010010.29008.89009.17009.170042,329
Apr 24, 20249.100010.29007.770010.150010.150013,120
Apr 23, 20248.89009.59008.89009.10009.10001,653
Apr 22, 20248.89009.38008.89008.96008.96002,649
Apr 19, 20248.54009.66008.47009.17009.17006,119
Apr 18, 20249.03009.03008.54008.89008.89001,353
Apr 17, 20248.75009.03008.47008.96008.96001,990
Apr 16, 20248.96009.17008.47008.75008.75002,511
Apr 15, 20248.75009.59008.61009.10009.100010,870
Apr 12, 20248.47008.75008.33008.75008.75003,731
Apr 11, 20248.47008.68008.05008.40008.40005,143
Apr 10, 20248.40008.89008.40008.54008.54003,576

Related Tickers

LGHL Lion Group Holding Ltd.
3.3100
+9.24%
 
MEGL Magic Empire Global Limited
1.2700
+22.12%
 
GSIW Garden Stage Limited
0.3931
-4.59%
 
ABTS Abits Group Inc.
1.7750
+10.25%
 
TOP TOP Financial Group Limited
1.0999
+4.75%
 
ARBK Argo Blockchain plc
0.3333
+6.93%
 
MIGI Mawson Infrastructure Group Inc.
0.4300
+7.50%
 
SWIN Solowin Holdings
1.4700
+2.80%
 
GRYP Gryphon Digital Mining, Inc.
0.1460
+8.23%
 
HODL.CN Sol Strategies Inc.
2.1100
+10.47%