Dark

NCPL
Netcapital Inc. Common Stock
stock NASDAQ

At Close

Jul 3, 2025 3:59:30 PM EDT

7.20USD-14.793%(-1.25)3,818,538

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:28:30 AM EDT

6.12USD-27.574%(-2.33)1,456,602

After-hours

Jul 3, 2025 4:58:30 PM EDT

6.84USD-5.000%(-0.36)32,535

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	6.1000	7.1315	5.250000	6.7000	-20.710%	3,818,538	0.000%
2025-07-02	8.5500	8.7500	7.700000	8.4500	-2.199%	333,403	-20.710%
2025-07-01	6.8700	8.7400	6.550000	8.6400	+25.948%	629,003	-22.454%
2025-06-30	5.7700	7.5499	5.740000	6.8600	+20.775%	1,101,784	-2.332%
2025-06-27	4.6500	5.7400	4.430100	5.6800	+20.085%	903,716	+17.958%
2025-06-26	4.9000	4.9400	4.300000	4.7300	-4.057%	399,003	+41.649%
2025-06-25	4.0500	5.0600	3.900000	4.9300	+20.833%	620,728	+35.903%
2025-06-24	4.2100	4.3806	4.060000	4.0800	-4.000%	296,332	+64.216%
2025-06-23	4.2700	4.5782	3.820000	4.2500	+2.906%	557,187	+57.647%
2025-06-20	4.0300	5.7500	4.010000	4.1300	+6.718%	2,029,178	+62.228%
2025-06-18	3.2900	3.9800	3.290000	3.8700	+19.444%	260,278	+73.127%
2025-06-17	3.6000	3.6823	3.118500	3.2400	-10.744%	300,449	+106.790%
2025-06-16	2.6700	3.9400	2.588600	3.6300	+36.466%	1,286,216	+84.573%
2025-06-13	2.5000	2.7750	2.500000	2.6600	+7.692%	319,600	+151.880%
2025-06-12	2.8300	3.1000	2.390000	2.4700	-12.424%	1,224,772	+171.255%
2025-06-11	2.8400	2.8760	2.700000	2.8204	+0.549%	100,990	+137.555%
2025-06-10	3.2000	3.2000	2.700000	2.8050	-13.158%	405,163	+138.859%
2025-06-09	2.7700	3.4000	2.562500	3.2300	+20.522%	1,453,645	+107.430%
2025-06-06	2.5114	2.8000	2.460000	2.6800	+8.065%	267,956	+150.000%
2025-06-05	2.4100	2.5394	2.410000	2.4800	+2.479%	84,435	+170.161%
2025-06-04	2.5100	2.5608	2.130000	2.4200	-3.045%	300,614	+176.860%
2025-06-03	2.6700	2.7369	2.480000	2.4960	-7.556%	123,513	+168.429%
2025-06-02	2.6100	2.8500	2.360000	2.7000	+1.124%	275,737	+148.148%
2025-05-30	2.0300	2.7893	2.030000	2.6700	+32.178%	1,551,837	+150.936%
2025-05-29	2.0600	2.0600	1.950000	2.0200	-0.980%	82,597	+231.683%
2025-05-28	2.0500	2.0700	1.920000	2.0400	-0.244%	194,032	+228.431%
2025-05-27	1.9100	2.1900	1.900000	2.0450	+7.632%	376,471	+227.628%
2025-05-23	1.9443	1.9908	1.860000	1.9000	0.000%	35,070	+252.632%
2025-05-22	2.0000	2.0000	1.860000	1.9000	0.000%	60,649	+252.632%
2025-05-21	2.0300	2.1000	1.860000	1.9000	-8.654%	112,001	+252.632%
2025-05-20	2.0500	2.0800	2.050000	2.0800	+1.961%	14,931	+222.115%
2025-05-19	2.0000	2.0800	2.000000	2.0400	+0.990%	12,850	+228.431%
2025-05-16	2.0000	2.0995	1.960100	2.0200	-0.296%	47,501	+231.683%
2025-05-15	2.0100	2.0400	1.900000	2.0260	-0.686%	39,517	+230.701%
2025-05-14	1.9200	2.0400	1.880000	2.0400	+7.937%	96,525	+228.431%
2025-05-13	1.9500	1.9500	1.880000	1.8900	-4.061%	39,491	+254.497%
2025-05-12	1.9550	1.9700	1.900100	1.9700	+2.604%	18,436	+240.102%
2025-05-09	1.8600	1.9500	1.860000	1.9200	+3.784%	43,798	+248.958%
2025-05-08	1.8100	1.8500	1.750000	1.8500	0.000%	64,814	+262.162%
2025-05-07	1.8200	1.8500	1.760000	1.8500	+2.210%	54,923	+262.162%
2025-05-06	1.9000	1.9500	1.790000	1.8100	-9.950%	169,923	+270.166%
2025-05-05	2.0600	2.0700	2.000000	2.0100	-4.987%	76,057	+233.333%
2025-05-02	2.0145	2.1500	1.980000	2.1155	+3.701%	46,171	+216.710%
2025-05-01	2.0100	2.0400	1.990000	2.0400	+0.990%	11,192	+228.431%
2025-04-30	1.9900	2.0400	1.962300	2.0200	+1.000%	30,005	+231.683%
2025-04-29	1.9901	2.0500	1.980000	2.0000	-2.439%	11,240	+235.000%
2025-04-28	1.9600	2.0500	1.908300	2.0500	+4.592%	51,521	+226.829%
2025-04-25	1.9302	1.9999	1.920800	1.9600	-0.759%	11,439	+241.837%
2025-04-24	1.9800	2.0500	1.930000	1.9750	-0.253%	56,362	+239.241%
2025-04-23	1.9700	2.0000	1.910000	1.9800	+2.591%	41,324	+238.384%
2025-04-22	1.8600	1.9600	1.860000	1.9300	+0.521%	14,026	+247.150%
2025-04-21	1.8900	1.9250	1.800000	1.9200	+1.587%	15,584	+248.958%
2025-04-17	1.9200	1.9390	1.850000	1.8900	-2.577%	20,018	+254.497%
2025-04-16	1.9800	1.9900	1.928000	1.9400	-0.513%	34,107	+245.361%
2025-04-15	1.9800	1.9800	1.892000	1.9500	-1.515%	24,276	+243.590%
2025-04-14	1.7800	1.9860	1.779800	1.9800	+10.571%	78,815	+238.384%
2025-04-11	1.7496	1.7936	1.710000	1.7907	+5.335%	26,078	+274.155%
2025-04-10	1.6600	1.7400	1.620000	1.7000	-0.585%	39,202	+294.118%
2025-04-09	1.6700	1.7100	1.500000	1.7100	+2.395%	175,469	+291.813%
2025-04-08	1.7400	1.7999	1.625000	1.6700	-2.345%	60,812	+301.198%
2025-04-07	1.6639	1.8293	1.600000	1.7101	-3.110%	116,813	+291.790%
2025-04-04	1.7200	1.8000	1.660000	1.7650	-4.595%	162,831	+279.603%
2025-04-03	1.8500	1.8699	1.790000	1.8500	-4.639%	53,457	+262.162%
2025-04-02	1.8200	1.9514	1.820000	1.9400	+5.435%	53,887	+245.361%
2025-04-01	1.6754	1.8400	1.665000	1.8400	+8.235%	67,475	+264.130%
2025-03-31	1.6800	1.7200	1.670000	1.7000	-1.163%	17,796	+294.118%
2025-03-28	1.7800	1.8436	1.720000	1.7200	-2.273%	31,935	+289.535%
2025-03-27	1.8000	1.8200	1.720000	1.7600	-1.124%	23,473	+280.682%
2025-03-26	1.7200	1.7800	1.720000	1.7800	+2.299%	20,785	+276.404%
2025-03-25	1.7900	1.8000	1.740000	1.7400	-3.333%	30,193	+285.057%
2025-03-24	1.7800	1.8000	1.736200	1.8000	+7.143%	26,106	+272.222%
2025-03-21	1.7200	1.7200	1.650000	1.6800	-2.326%	37,825	+298.810%
2025-03-20	1.8200	1.8642	1.682000	1.7200	-7.527%	159,363	+289.535%
2025-03-19	1.8488	1.8600	1.810000	1.8600	+0.541%	36,096	+260.215%
2025-03-18	1.9000	1.9000	1.820000	1.8500	-1.596%	34,346	+262.162%
2025-03-17	1.9318	1.9500	1.870000	1.8800	-1.053%	40,630	+256.383%
2025-03-14	1.8200	1.9638	1.800000	1.9000	+4.396%	133,084	+252.632%
2025-03-13	1.8689	1.8782	1.791500	1.8200	-2.151%	33,763	+268.132%
2025-03-12	1.8500	1.9000	1.800000	1.8600	+2.198%	56,413	+260.215%
2025-03-11	1.8600	1.8990	1.790000	1.8200	-2.151%	105,362	+268.132%
2025-03-10	1.9300	1.9400	1.790000	1.8600	-4.124%	130,262	+260.215%
2025-03-07	2.0408	2.0500	1.850000	1.9400	-3.960%	132,546	+245.361%
2025-03-06	2.0700	2.2500	1.934500	2.0200	-2.415%	150,086	+231.683%
2025-03-05	1.9600	2.1200	1.950000	2.0700	+1.970%	60,157	+223.671%
2025-03-04	1.9000	2.0400	1.850000	2.0300	+6.283%	92,731	+230.049%
2025-03-03	2.0133	2.0500	1.875000	1.9100	-5.911%	162,985	+250.785%
2025-02-28	2.0100	2.0500	1.990300	2.0300	+0.495%	21,571	+230.049%
2025-02-27	2.0501	2.0900	2.000000	2.0200	-2.415%	68,131	+231.683%
2025-02-26	2.1700	2.1700	2.000000	2.0700	-3.721%	186,305	+223.671%
2025-02-25	2.2800	2.3000	2.100700	2.1500	-6.114%	136,071	+211.628%
2025-02-24	2.3100	2.3250	2.185000	2.2900	0.000%	45,956	+192.576%
2025-02-21	2.3400	2.3400	2.260000	2.2900	-2.137%	51,050	+192.576%
2025-02-20	2.4200	2.4223	2.300000	2.3400	-2.905%	55,990	+186.325%
2025-02-19	2.4400	2.4400	2.390000	2.4100	-1.230%	43,760	+178.008%
2025-02-18	2.4000	2.4500	2.360000	2.4400	+0.412%	53,590	+174.590%
2025-02-14	2.2500	2.4300	2.250000	2.4300	+6.114%	74,119	+175.720%
2025-02-13	2.2279	2.3000	2.208000	2.2900	+4.566%	75,844	+192.576%
2025-02-12	2.2600	2.3000	2.090000	2.1900	-7.595%	161,611	+205.936%
2025-02-11	2.3300	2.5000	2.300000	2.3700	+1.717%	291,358	+182.700%
2025-02-10	2.2100	2.4200	2.210000	2.3300	+4.269%	198,516	+187.554%
2025-02-07	2.2700	2.2700	2.150000	2.2346	+0.206%	32,766	+199.830%
2025-02-06	2.1500	2.2900	2.100000	2.2300	+6.699%	86,978	+200.448%
2025-02-05	2.1100	2.1100	2.035000	2.0900	+1.456%	62,607	+220.574%
2025-02-04	2.0200	2.1100	2.020000	2.0600	+1.478%	74,625	+225.243%
2025-02-03	2.0700	2.0700	1.992100	2.0300	-1.456%	46,047	+230.049%
2025-01-31	2.0200	2.1199	2.010200	2.0600	+2.488%	52,571	+225.243%
2025-01-30	1.9800	2.0500	1.920000	2.0100	+1.515%	69,236	+233.333%
2025-01-29	1.8700	2.0000	1.860000	1.9800	+6.452%	64,826	+238.384%
2025-01-28	1.9100	1.9200	1.830000	1.8600	-2.618%	99,612	+260.215%
2025-01-27	1.8800	1.9600	1.830000	1.9100	+1.058%	83,983	+250.785%
2025-01-24	1.9100	1.9300	1.860000	1.8900	-1.047%	65,433	+254.497%
2025-01-23	1.8600	1.9352	1.810000	1.9100	+1.596%	111,997	+250.785%
2025-01-22	1.8600	1.9000	1.800000	1.8800	+1.075%	95,546	+256.383%
2025-01-21	1.9400	1.9400	1.810000	1.8600	-2.105%	98,705	+260.215%
2025-01-17	1.8000	1.9000	1.790000	1.9000	+4.396%	91,879	+252.632%
2025-01-16	1.8600	1.9500	1.780000	1.8200	-1.622%	205,807	+268.132%
2025-01-15	1.7500	1.8500	1.750000	1.8500	+7.558%	55,936	+262.162%
2025-01-14	1.8700	1.8700	1.710000	1.7200	-6.011%	131,110	+289.535%
2025-01-13	1.7800	1.8700	1.730000	1.8300	+0.549%	120,252	+266.120%
2025-01-10	2.0000	2.0000	1.760000	1.8200	-12.077%	364,530	+268.132%
2025-01-08	2.1600	2.1600	1.960000	2.0700	-4.167%	179,603	+223.671%
2025-01-07	2.1998	2.2700	2.160000	2.1600	-1.370%	87,533	+210.185%
2025-01-06	2.1600	2.3800	2.110000	2.1900	+3.791%	284,711	+205.936%
2025-01-03	2.0501	2.1600	2.050100	2.1100	+2.927%	118,006	+217.536%
2025-01-02	2.0535	2.1400	2.020100	2.0500	-1.442%	65,804	+226.829%
2024-12-31	2.1300	2.1400	2.050000	2.0800	-1.887%	105,424	+222.115%
2024-12-30	2.0800	2.1983	1.970000	2.1200	-0.935%	287,429	+216.038%
2024-12-27	1.9100	2.1400	1.860000	2.1400	+7.538%	359,306	+213.084%
2024-12-26	1.9400	1.9900	1.910000	1.9900	+4.188%	150,016	+236.683%
2024-12-24	2.0600	2.0700	1.850000	1.9100	-5.446%	225,692	+250.785%
2024-12-23	2.0100	2.2000	1.940000	2.0200	+9.189%	786,813	+231.683%
2024-12-20	1.6700	1.9000	1.670000	1.8500	+9.467%	162,174	+262.162%
2024-12-19	1.7700	1.8050	1.650000	1.6900	-4.520%	225,850	+296.450%
2024-12-18	1.7800	1.8799	1.755000	1.7700	+0.568%	133,121	+278.531%
2024-12-17	1.9000	1.9000	1.670000	1.7600	-14.146%	337,505	+280.682%
2024-12-16	2.0500	2.1000	1.980100	2.0500	+1.990%	219,236	+226.829%
2024-12-13	1.8800	2.0600	1.880000	2.0100	+4.687%	111,194	+233.333%
2024-12-12	1.9800	2.0100	1.870000	1.9200	-4.000%	94,905	+248.958%
2024-12-11	2.0600	2.0800	1.870000	2.0000	-2.913%	314,975	+235.000%
2024-12-10	2.2700	2.3700	2.030000	2.0600	-17.269%	503,239	+225.243%
2024-12-09	2.2000	2.5400	2.100000	2.4900	+16.355%	415,070	+169.076%
2024-12-06	2.1300	2.1900	2.070000	2.1400	+0.943%	347,820	+213.084%
2024-12-05	2.1300	2.2330	2.020000	2.1200	0.000%	340,158	+216.038%
2024-12-04	2.0500	2.3500	1.940000	2.1200	+6.000%	1,369,769	+216.038%
2024-12-03	1.8900	2.0500	1.860000	2.0000	+3.627%	268,739	+235.000%
2024-12-02	1.9100	2.0300	1.830000	1.9300	+1.047%	570,755	+247.150%
2024-11-29	1.8400	2.0000	1.820000	1.9100	+1.596%	230,468	+250.785%
2024-11-27	1.8200	2.0600	1.750000	1.8800	-3.590%	745,273	+256.383%
2024-11-26	2.0500	2.2400	1.750000	1.9500	-5.340%	3,586,932	+243.590%
2024-11-25	1.7600	2.1500	1.760000	2.0600	+16.384%	1,704,686	+225.243%
2024-11-22	1.8600	1.9800	1.750000	1.7700	-4.324%	370,917	+278.531%
2024-11-21	1.7200	1.9200	1.700000	1.8500	+6.936%	601,857	+262.162%
2024-11-20	1.6800	1.8500	1.610000	1.7300	+4.848%	407,830	+287.283%
2024-11-19	1.6900	1.7800	1.580000	1.6500	-2.367%	392,461	+306.061%
2024-11-18	1.7500	1.7500	1.641400	1.6900	-2.312%	63,980	+296.450%
2024-11-15	1.7500	1.7800	1.610000	1.7300	-1.705%	261,691	+287.283%
2024-11-14	1.7500	1.8899	1.660000	1.7600	+2.326%	246,374	+280.682%
2024-11-13	1.7600	1.8100	1.650000	1.7200	-3.911%	399,223	+289.535%
2024-11-12	1.7400	2.0000	1.670000	1.7900	+2.286%	1,376,968	+274.302%
2024-11-11	1.6500	1.7900	1.630000	1.7500	+5.422%	147,908	+282.857%
2024-11-08	1.8300	1.9900	1.560000	1.6600	-7.778%	720,840	+303.614%
2024-11-07	1.6400	1.8700	1.550000	1.8000	+9.756%	379,048	+272.222%
2024-11-06	1.5600	1.7500	1.560000	1.6400	+2.500%	210,544	+308.537%
2024-11-05	1.6400	1.6500	1.550000	1.6000	+0.629%	112,233	+318.750%
2024-11-04	1.5500	1.6900	1.420000	1.5900	+3.922%	162,302	+321.384%
2024-11-01	1.5600	1.5800	1.500000	1.5300	0.000%	72,966	+337.908%
2024-10-31	1.6400	1.6400	1.520000	1.5300	-4.969%	130,739	+337.908%
2024-10-30	1.6000	1.7000	1.510000	1.6100	+0.625%	209,498	+316.149%
2024-10-29	1.7300	2.1700	1.550000	1.6000	-5.325%	1,373,798	+318.750%
2024-10-28	1.6900	1.7500	1.550000	1.6900	0.000%	345,516	+296.450%
2024-10-25	1.6000	1.8500	1.600000	1.6900	+6.289%	780,742	+296.450%
2024-10-24	1.6100	1.7500	1.570000	1.5900	0.000%	246,915	+321.384%
2024-10-23	1.5400	1.6000	1.520000	1.5900	+1.274%	129,243	+321.384%
2024-10-22	1.5500	1.6300	1.410000	1.5700	+1.290%	233,157	+326.752%
2024-10-21	1.6100	1.6100	1.441700	1.5500	-3.125%	208,931	+332.258%
2024-10-18	1.6900	1.6900	1.420000	1.6000	-8.571%	702,291	+318.750%
2024-10-17	1.9000	1.9000	1.600000	1.7500	+4.167%	6,154,836	+282.857%
2024-10-16	1.6200	1.7400	1.570000	1.6800	+4.993%	305,063	+298.810%
2024-10-15	1.5600	1.6100	1.510000	1.6001	+2.571%	30,231	+318.724%
2024-10-14	1.5800	1.6300	1.550000	1.5600	-2.500%	14,634	+329.487%
2024-10-11	1.5490	1.6400	1.460000	1.6000	+3.896%	88,325	+318.750%
2024-10-10	1.5600	1.5724	1.450000	1.5400	-0.645%	53,643	+335.065%
2024-10-09	1.5100	1.6500	1.410000	1.5500	+1.307%	55,959	+332.258%
2024-10-08	1.5300	1.6500	1.490000	1.5300	+0.658%	117,667	+337.908%
2024-10-07	1.5300	1.5400	1.520000	1.5200	-3.185%	8,140	+340.789%
2024-10-04	1.5300	1.6600	1.530000	1.5700	-1.258%	30,469	+326.752%
2024-10-03	1.5074	1.6000	1.420000	1.5900	+5.298%	154,729	+321.384%
2024-10-02	1.5600	1.6000	1.500000	1.5100	-4.430%	32,781	+343.709%
2024-10-01	1.5700	1.6200	1.450000	1.5800	-0.629%	70,654	+324.051%
2024-09-30	1.6300	1.6500	1.560000	1.5900	-1.242%	50,853	+321.384%
2024-09-27	1.6300	1.6600	1.561200	1.6100	-2.424%	45,311	+316.149%
2024-09-26	1.6500	1.6799	1.500000	1.6500	-1.786%	130,167	+306.061%
2024-09-25	1.5900	1.7000	1.510000	1.6800	+3.067%	188,694	+298.810%
2024-09-24	1.7000	1.7400	1.590000	1.6300	-5.780%	127,437	+311.043%
2024-09-23	1.6800	1.7999	1.440000	1.7300	+5.488%	170,954	+287.283%
2024-09-20	1.5400	1.7300	1.460000	1.6400	+0.613%	1,022,668	+308.537%
2024-09-19	1.7400	1.7900	1.535800	1.6300	-5.233%	340,930	+311.043%
2024-09-18	2.1000	2.1200	1.700100	1.7200	-16.505%	424,013	+289.535%
2024-09-17	2.3100	2.3100	2.000000	2.0600	-28.472%	1,572,253	+225.243%
2024-09-16	2.5100	2.9300	2.480000	2.8800	+11.197%	202,546	+132.639%
2024-09-13	2.7900	2.9700	2.510000	2.5900	+4.858%	408,357	+158.687%
2024-09-12	2.3400	2.7200	2.300100	2.4700	+4.219%	114,328	+171.255%
2024-09-11	2.6500	2.6500	2.309428	2.3700	-15.357%	104,332	+182.700%
2024-09-10	2.6400	3.0600	2.500000	2.8000	+8.527%	174,278	+139.286%
2024-09-09	2.6004	2.6500	2.430000	2.5800	+3.200%	41,212	+159.690%
2024-09-06	2.9300	3.0400	2.438900	2.5000	-8.425%	268,140	+168.000%
2024-09-05	2.4099	2.9100	2.409600	2.7300	+13.750%	100,843	+145.421%
2024-09-04	2.7100	2.8500	2.335000	2.4000	-12.088%	21,738	+179.167%
2024-09-03	3.1000	3.1000	2.730000	2.7300	-13.880%	47,339	+145.421%
2024-08-30	3.2500	3.4600	3.170000	3.1700	-0.938%	14,502	+111.356%
2024-08-29	3.1500	3.3000	3.150000	3.2000	+2.564%	27,827	+109.375%
2024-08-28	3.2900	3.3600	3.100000	3.1200	-7.692%	41,009	+114.744%
2024-08-27	3.4100	3.5000	3.280000	3.3800	-2.312%	23,186	+98.225%
2024-08-26	3.4700	3.6300	3.330000	3.4600	-1.705%	38,437	+93.642%
2024-08-23	3.2800	3.6700	3.280000	3.5200	+6.344%	46,994	+90.341%
2024-08-22	3.2600	3.4000	3.120000	3.3100	-2.360%	55,641	+102.417%
2024-08-21	3.5600	3.6812	3.211000	3.3900	-9.115%	204,825	+97.640%
2024-08-20	3.4900	3.8700	3.080000	3.7300	+2.192%	350,946	+79.625%
2024-08-19	3.7200	4.2999	3.550000	3.6500	0.000%	118,076	+83.562%
2024-08-16	3.7100	3.8999	3.600000	3.6500	-9.877%	135,892	+83.562%
2024-08-15	3.7400	5.2400	3.740000	4.0500	+9.459%	461,879	+65.432%
2024-08-14	3.4300	3.8199	3.330000	3.7000	+1.093%	61,008	+81.081%
2024-08-13	3.6000	3.6799	3.430000	3.6600	+3.977%	18,952	+83.060%
2024-08-12	3.1700	3.7400	3.170000	3.5200	+8.978%	69,672	+90.341%
2024-08-09	3.3000	3.3400	3.120100	3.2300	-2.417%	22,313	+107.430%
2024-08-08	3.0300	3.6600	2.910000	3.3100	+9.241%	109,314	+102.417%
2024-08-07	2.8900	3.0900	2.769800	3.0300	+4.844%	44,141	+121.122%
2024-08-06	3.0100	3.0500	2.680000	2.8900	-4.620%	86,818	+131.834%
2024-08-05	2.9000	3.5000	2.570000	3.0300	-19.200%	167,029	+121.122%
2024-08-02	4.7600	4.8000	3.420000	3.7500	-20.281%	313,528	+78.667%
2024-08-01	4.9000	5.2500	4.697000	4.7040	-3.030%	86,257	+42.432%
2024-07-31	5.1240	5.5860	4.690000	4.8510	-16.506%	155,928	+38.116%
2024-07-30	6.3980	6.3980	5.810000	5.8100	-7.366%	61,149	+15.318%
2024-07-29	6.5800	6.6500	6.167000	6.2720	-4.275%	37,513	+6.824%
2024-07-26	6.4750	6.6150	6.090000	6.5521	-1.885%	34,860	+2.257%
2024-07-25	6.0970	6.9299	6.090000	6.6780	+2.251%	68,581	+0.329%
2024-07-24	6.1390	6.8879	5.964000	6.5310	+0.647%	89,220	+2.588%
2024-07-23	6.7760	6.8600	6.426000	6.4890	-17.306%	182,069	+3.252%
2024-07-22	11.2910	11.9000	7.350000	7.8470	+7.788%	1,776,720	-14.617%
2024-07-19	6.4260	7.5110	6.426000	7.2800	+12.190%	426,409	-7.967%
2024-07-18	7.0350	7.0630	6.384000	6.4890	+0.761%	367,119	+3.252%
2024-07-17	6.3000	6.5170	6.300000	6.4400	-0.648%	13,147	+4.037%
2024-07-16	6.4540	7.3500	6.342000	6.4820	+0.434%	85,026	+3.363%
2024-07-15	6.9090	6.9090	6.384000	6.4540	-6.205%	30,823	+3.812%
2024-07-12	6.5310	7.0350	6.377000	6.8810	+5.246%	43,890	-2.630%
2024-07-11	6.2160	6.6010	6.160000	6.5380	+5.062%	25,929	+2.478%
2024-07-10	6.5100	6.5100	5.974500	6.2230	-6.322%	67,321	+7.665%
2024-07-09	6.9370	6.9370	6.377000	6.6430	-4.335%	48,516	+0.858%
2024-07-08	7.1120	7.1330	6.902000	6.9440	-2.745%	33,588	-3.514%
2024-07-05	7.1330	7.6510	6.944000	7.1400	0.000%	31,658	-6.162%
2024-07-03	6.9370	7.2450	6.895000	7.1400	+2.616%	21,455	-6.162%
2024-07-02	6.9300	7.0420	6.748000	6.9580	-1.193%	30,023	-3.708%
2024-07-01	7.6300	7.6930	6.832000	7.0420	-7.791%	80,217	-4.857%
2024-06-28	7.6160	7.9100	7.609000	7.6370	-0.638%	87,315	-12.269%
2024-06-27	7.6300	8.0500	7.616000	7.6860	-4.021%	117,769	-12.829%
2024-06-26	8.5820	8.7430	7.616000	8.0080	-13.985%	252,025	-16.334%
2024-06-25	10.2550	10.8570	8.785000	9.3100	+6.400%	752,089	-28.034%
2024-06-24	8.6800	9.7860	8.057000	8.7500	+12.511%	441,587	-23.429%
2024-06-21	7.7000	9.1070	7.567000	7.7770	-9.675%	332,995	-13.849%
2024-06-20	6.9090	8.6240	6.370000	8.6100	+25.000%	281,515	-22.184%
2024-06-18	6.6150	6.9299	6.139000	6.8880	+6.034%	89,061	-2.729%
2024-06-17	6.9300	7.4690	6.447000	6.4960	-6.263%	80,913	+3.140%
2024-06-14	7.4900	7.5530	6.580000	6.9300	-9.091%	54,635	-3.319%
2024-06-13	7.5390	7.8960	7.147000	7.6230	-4.891%	41,710	-12.108%
2024-06-12	7.7000	8.2600	7.532000	8.0150	-2.636%	77,080	-16.407%
2024-06-11	7.8470	8.3930	7.525000	8.2320	+7.104%	163,154	-18.610%
2024-06-10	7.5600	8.0500	7.357000	7.6860	+5.172%	142,762	-12.829%
2024-06-07	7.2940	7.5250	6.846000	7.3080	+0.192%	69,769	-8.320%
2024-06-06	7.4480	7.9030	7.077000	7.2940	+4.200%	136,724	-8.144%
2024-06-05	7.6300	8.4000	6.888000	7.0000	-8.257%	184,319	-4.286%
2024-06-04	8.8410	9.0230	7.350000	7.6300	-14.777%	102,325	-12.189%
2024-06-03	8.7500	9.3100	8.540000	8.9530	-1.236%	83,246	-25.165%
2024-05-31	9.1000	9.3240	8.827000	9.0650	-1.145%	57,010	-26.089%
2024-05-30	8.9390	10.0030	8.484000	9.1700	+4.633%	144,915	-26.936%
2024-05-29	9.4780	9.8000	8.540000	8.7640	-13.116%	141,747	-23.551%
2024-05-28	11.1160	11.1160	9.450000	10.0870	-25.143%	232,086	-33.578%
2024-05-24	21.5390	22.8480	13.300000	13.4750	+10.126%	2,733,620	-50.278%
2024-05-23	12.6070	16.0720	11.200000	12.2360	+15.000%	808,337	-45.244%
2024-05-22	10.3320	11.6550	10.332000	10.6400	+1.945%	42,506	-37.030%
2024-05-21	10.9900	11.5500	10.150000	10.4370	-11.723%	29,813	-35.805%
2024-05-20	10.0520	11.8720	9.464000	11.8230	+28.441%	87,665	-43.331%
2024-05-17	12.5790	12.5790	9.198000	9.2050	-28.919%	152,294	-27.213%
2024-05-16	9.1000	13.6500	8.708000	12.9500	+44.644%	350,670	-48.263%
2024-05-15	9.3100	9.3100	8.470000	8.9530	-2.775%	5,503	-25.165%
2024-05-14	8.7500	9.2470	8.750000	9.2085	+3.136%	1,701	-27.241%
2024-05-13	9.1700	9.1910	8.862000	8.9285	+1.836%	5,495	-24.959%
2024-05-10	8.9600	8.9600	8.764000	8.7675	-0.910%	1,960	-23.581%
2024-05-09	8.8620	8.9880	8.750000	8.8480	+0.158%	2,587	-24.277%
2024-05-08	8.6100	9.0580	8.582000	8.8340	+3.527%	4,709	-24.157%
2024-05-07	8.7500	9.1610	8.435000	8.5330	-1.614%	5,602	-21.481%
2024-05-06	8.4210	8.8900	8.421000	8.6730	-0.081%	4,617	-22.749%
2024-05-03	8.8200	9.0790	8.575000	8.6800	-1.431%	6,065	-22.811%
2024-05-02	9.0650	9.1070	8.540000	8.8060	-3.675%	6,092	-23.916%
2024-05-01	9.4920	9.7230	8.890000	9.1420	-1.583%	2,378	-26.712%
2024-04-30	9.7300	9.7300	9.114000	9.2890	-2.426%	3,743	-27.872%
2024-04-29	9.1700	9.5900	9.100000	9.5200	+4.615%	5,316	-29.622%
2024-04-26	9.6390	9.6390	8.820000	9.1000	-0.536%	14,581	-26.374%
2024-04-25	10.0100	10.2830	8.890000	9.1490	-9.862%	42,329	-26.768%
2024-04-24	9.0650	10.2620	7.784000	10.1500	+11.410%	13,120	-33.990%
2024-04-23	8.9180	9.5900	8.918000	9.1105	+1.680%	1,653	-26.458%
2024-04-22	8.8970	9.3870	8.897000	8.9600	-2.290%	2,649	-25.223%
2024-04-19	8.5400	9.6600	8.498000	9.1700	+3.557%	6,119	-26.936%
2024-04-18	9.0020	9.0020	8.512000	8.8550	-1.326%	1,354	-24.337%
2024-04-17	8.7500	8.9950	8.498000	8.9740	+2.396%	1,989	-25.340%
2024-04-16	8.9600	9.1630	8.449000	8.7640	-3.692%	2,515	-23.551%
2024-04-15	8.7500	9.5970	8.596000	9.1000	+4.167%	10,872	-26.374%
2024-04-12	8.4630	8.7710	8.302000	8.7360	+4.087%	3,731	-23.306%
2024-04-11	8.4700	8.6520	8.050000	8.3930	-1.641%	5,142	-20.172%
2024-04-10	8.4000	8.8620	8.400000	8.5330	-4.617%	3,576	-21.481%
2024-04-09	8.6100	9.9400	8.120000	8.9460	+7.125%	32,981	-25.106%
2024-04-08	8.7500	8.8900	8.120000	8.3510	-0.583%	4,713	-19.770%
2024-04-05	8.6800	9.1630	8.127000	8.4000	-6.469%	6,209	-20.238%
2024-04-04	8.6800	9.2610	8.617000	8.9810	+2.640%	2,908	-25.398%
2024-04-03	9.2750	9.5900	8.596000	8.7500	-8.759%	7,852	-23.429%
2024-04-02	9.7930	9.7930	9.170000	9.5900	-2.143%	2,608	-30.136%
2024-04-01	9.3100	9.9820	8.603000	9.8000	+12.360%	6,060	-31.633%
2024-03-28	8.6940	8.9180	8.575000	8.7220	-0.400%	11,942	-23.183%
2024-03-27	8.5610	8.9670	8.561000	8.7570	-1.574%	3,844	-23.490%
2024-03-26	8.6800	9.0720	8.680000	8.8970	+0.554%	4,590	-24.694%
2024-03-25	9.0720	9.0720	8.750000	8.8480	-1.481%	2,806	-24.277%
2024-03-22	8.6450	8.9810	8.470000	8.9810	+5.078%	6,834	-25.398%
2024-03-21	9.0300	9.1665	7.927500	8.5470	-1.134%	8,024	-21.610%
2024-03-20	8.2810	9.3310	8.281000	8.6450	+1.898%	16,354	-22.499%
2024-03-19	8.9880	9.4500	8.050000	8.4840	-8.182%	21,140	-21.028%
2024-03-18	9.4500	9.6250	9.100000	9.2400	-1.493%	9,461	-27.489%
2024-03-15	9.8700	9.9750	9.170000	9.3800	-3.249%	5,322	-28.571%
2024-03-14	9.6110	10.0100	9.100000	9.6950	+4.135%	7,945	-30.892%
2024-03-13	9.5200	9.7230	9.191000	9.3100	+0.758%	8,532	-28.034%
2024-03-12	9.6600	10.1290	9.170000	9.2400	-6.977%	8,444	-27.489%
2024-03-11	10.4160	10.4230	9.702000	9.9330	-4.765%	4,683	-32.548%
2024-03-08	9.9470	10.4300	9.674000	10.4300	+4.342%	2,418	-35.762%
2024-03-07	10.2480	10.2480	9.499000	9.9960	-5.430%	9,813	-32.973%
2024-03-06	10.5700	10.6890	9.919000	10.5700	+2.373%	7,014	-36.613%
2024-03-05	10.3250	10.4930	9.576000	10.3250	-0.673%	7,258	-35.109%
2024-03-04	10.5000	11.1510	10.150000	10.3950	-1.000%	8,211	-35.546%
2024-03-01	10.5000	10.5000	9.800000	10.5000	+3.448%	6,413	-36.190%
2024-02-29	9.8000	10.3180	9.576000	10.1500	+7.407%	11,056	-33.990%
2024-02-28	10.3600	10.3600	9.324000	9.4500	-3.778%	9,508	-29.101%
2024-02-27	9.8070	10.5000	9.800000	9.8210	-1.058%	10,544	-31.779%
2024-02-26	10.5140	10.9620	9.800000	9.9260	-1.596%	9,785	-32.501%
2024-02-23	10.2200	10.6330	9.940000	10.0870	-4.633%	8,483	-33.578%
2024-02-22	10.9200	11.0180	10.220000	10.5770	-4.307%	4,181	-36.655%
2024-02-21	10.8780	11.1860	10.220000	11.0530	+6.545%	11,866	-39.383%
2024-02-20	10.8360	11.0600	10.241000	10.3740	-3.766%	9,616	-35.415%
2024-02-16	11.8440	11.8440	10.199000	10.7800	-1.282%	49,654	-37.848%
2024-02-15	9.9400	11.1090	9.940000	10.9200	+7.069%	9,296	-38.645%
2024-02-14	10.4300	10.5910	9.660000	10.1990	+0.275%	4,504	-34.307%
2024-02-13	10.7100	10.9900	9.800000	10.1710	-1.824%	3,388	-34.126%
2024-02-12	10.4930	11.1230	9.877000	10.3600	+5.714%	4,766	-35.328%
2024-02-09	11.8160	11.8160	9.653000	9.8000	-7.773%	7,153	-31.633%
2024-02-08	9.8420	10.6260	9.338000	10.6260	+4.690%	4,160	-36.947%
2024-02-07	11.3260	11.3260	9.905000	10.1500	-6.452%	7,271	-33.990%
2024-02-06	11.9000	11.9000	10.850000	10.8500	-6.061%	4,732	-38.249%
2024-02-05	11.9070	12.0750	11.340000	11.5500	-2.998%	5,738	-41.991%
2024-02-02	12.1450	12.7400	11.900000	11.9070	-2.073%	2,118	-43.731%
2024-02-01	12.5300	12.7960	11.620000	12.1590	-1.864%	2,185	-44.897%
2024-01-31	12.0400	12.9150	12.040000	12.3900	+2.312%	1,806	-45.924%
2024-01-30	12.6700	12.8170	12.040000	12.1100	-3.621%	1,689	-44.674%
2024-01-29	12.5300	13.0830	11.900000	12.5650	-0.829%	4,256	-46.677%
2024-01-26	11.8930	12.8030	11.620000	12.6700	+5.171%	1,978	-47.119%
2024-01-25	13.1460	13.1460	11.382000	12.0470	-5.956%	7,322	-44.384%
2024-01-24	13.3000	13.7200	11.242000	12.8100	-3.887%	9,318	-47.697%
2024-01-23	13.6150	13.8460	13.034000	13.3280	-2.108%	2,966	-49.730%
2024-01-22	13.8040	14.2100	13.300000	13.6150	-1.768%	5,584	-50.790%
2024-01-19	14.0700	14.1400	13.440000	13.8600	-1.345%	1,150	-51.659%
2024-01-18	13.8880	14.0700	13.650000	14.0490	+3.135%	851	-52.310%
2024-01-17	14.0000	14.0000	13.370000	13.6220	-3.663%	1,860	-50.815%
2024-01-16	14.5250	14.5250	13.790000	14.1400	-1.222%	2,621	-52.617%
2024-01-12	14.0770	14.5880	14.000000	14.3150	+0.491%	1,881	-53.196%
2024-01-11	14.6020	14.6300	14.000000	14.2450	-0.732%	3,799	-52.966%

.dark-mode .M1h486{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M1h486{ color: #333333; background-color: white; border: 2px solid #333333; }NCPLNetcapital Inc. Common Stockstock NASDAQ

NCPL
Netcapital Inc. Common Stock
stock NASDAQ