Dark

NCL
Northann Corp.
stock NYSEAMERICAN

At Close

May 9, 2025 3:55:30 PM EDT

0.4050USD-1.985%(-0.0082)246,323

0.4100Bid 0.4200Ask 0.0100Spread

Pre-market

May 9, 2025 8:57:30 AM EDT

0.4228USD+2.323%(+0.0096)1,285

After-hours

May 9, 2025 4:02:30 PM EDT

0.4085USD+0.864%(+0.0035)500

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.430000	0.430000	0.405000	0.405000	-1.985%	246,323	0.000%
2025-05-08	0.401000	0.420000	0.376100	0.413200	-0.193%	150,071	-1.985%
2025-05-07	0.420500	0.425000	0.385000	0.414000	+2.475%	1,651,195	-2.174%
2025-05-06	0.398000	0.425000	0.385700	0.404000	+3.035%	426,606	+0.248%
2025-05-05	0.380000	0.399000	0.363100	0.392100	+2.323%	85,391	+3.290%
2025-05-02	0.384200	0.400000	0.380000	0.383200	-1.491%	125,855	+5.689%
2025-05-01	0.390000	0.400000	0.361500	0.389000	+7.163%	195,419	+4.113%
2025-04-30	0.367200	0.374000	0.350000	0.363000	-1.599%	86,862	+11.570%
2025-04-29	0.395700	0.404000	0.350000	0.368900	-12.375%	309,818	+9.786%
2025-04-28	0.391000	0.443000	0.391000	0.421000	+7.949%	922,513	-3.800%
2025-04-25	0.300000	0.460000	0.264500	0.390000	+32.428%	5,925,061	+3.846%
2025-04-24	0.283000	0.305000	0.280000	0.294500	+1.552%	240,346	+37.521%
2025-04-23	0.272100	0.310000	0.241000	0.290000	+5.801%	967,110	+39.655%
2025-04-22	0.205700	0.290000	0.204900	0.274100	+25.160%	8,512,967	+47.756%
2025-04-21	0.215900	0.219000	0.202500	0.219000	+0.459%	148,522	+84.932%
2025-04-17	0.206800	0.218000	0.200000	0.218000	+3.859%	39,414	+85.780%
2025-04-16	0.210000	0.218000	0.207000	0.209900	-0.048%	51,635	+92.949%
2025-04-15	0.219000	0.219000	0.209800	0.210000	-2.326%	14,465	+92.857%
2025-04-14	0.217900	0.217900	0.210201	0.215000	0.000%	97,485	+88.372%
2025-04-11	0.219000	0.219000	0.205000	0.215000	+3.365%	70,288	+88.372%
2025-04-10	0.221000	0.221000	0.205200	0.208000	-3.837%	44,864	+94.712%
2025-04-09	0.180100	0.229800	0.180100	0.216300	+8.150%	834,807	+87.240%
2025-04-08	0.200000	0.204600	0.198000	0.200000	-2.248%	231,897	+102.500%
2025-04-07	0.203700	0.209000	0.190000	0.204600	+3.595%	202,219	+97.947%
2025-04-04	0.210000	0.210000	0.197000	0.197500	-5.952%	59,012	+105.063%
2025-04-03	0.199100	0.222000	0.197000	0.210000	+2.439%	483,417	+92.857%
2025-04-02	0.209000	0.214000	0.195700	0.205000	+0.441%	83,170	+97.561%
2025-04-01	0.195000	0.209000	0.190700	0.204100	+1.948%	91,299	+98.432%
2025-03-31	0.198000	0.210700	0.190000	0.200200	+1.987%	444,830	+102.298%
2025-03-28	0.208000	0.208000	0.196300	0.196300	-4.709%	43,356	+106.317%
2025-03-27	0.207500	0.207500	0.195000	0.206000	+1.478%	48,206	+96.602%
2025-03-26	0.210000	0.210000	0.200000	0.203000	-2.404%	59,192	+99.507%
2025-03-25	0.205000	0.213000	0.203000	0.208000	-1.422%	146,603	+94.712%
2025-03-24	0.218000	0.220000	0.205100	0.211000	-8.261%	219,945	+91.943%
2025-03-21	0.208000	0.230000	0.201000	0.230000	+10.577%	180,003	+76.087%
2025-03-20	0.201000	0.210000	0.200200	0.208000	0.000%	58,678	+94.712%
2025-03-19	0.199500	0.212800	0.199500	0.208000	+2.111%	75,492	+94.712%
2025-03-18	0.210000	0.214000	0.196700	0.203700	-3.000%	191,067	+98.822%
2025-03-17	0.208000	0.212000	0.204000	0.210000	+3.960%	101,261	+92.857%
2025-03-14	0.210000	0.210000	0.201300	0.202000	-3.024%	68,085	+100.495%
2025-03-13	0.211300	0.211300	0.200101	0.208300	-0.762%	24,008	+94.431%
2025-03-12	0.210000	0.217100	0.200100	0.209900	+2.390%	62,967	+92.949%
2025-03-11	0.203000	0.217000	0.195000	0.205000	+6.494%	314,219	+97.561%
2025-03-10	0.195000	0.208000	0.190000	0.192500	-4.229%	154,974	+110.390%
2025-03-07	0.200000	0.210000	0.199900	0.201000	-1.374%	303,956	+101.493%
2025-03-06	0.200000	0.235000	0.190000	0.203800	-2.952%	7,188,830	+98.724%
2025-03-05	0.194000	0.220000	0.192000	0.210000	+6.599%	10,619,215	+92.857%
2025-03-04	0.193000	0.197000	0.185100	0.197000	+1.809%	127,567	+105.584%
2025-03-03	0.196000	0.212599	0.190200	0.193500	-3.250%	81,874	+109.302%
2025-02-28	0.197000	0.205000	0.185000	0.200000	+2.564%	218,367	+102.500%
2025-02-27	0.215800	0.218400	0.188100	0.195000	-8.708%	356,792	+107.692%
2025-02-26	0.217000	0.221000	0.200000	0.213600	+1.666%	81,608	+89.607%
2025-02-25	0.203700	0.218200	0.203700	0.210100	-2.731%	100,454	+92.765%
2025-02-24	0.215000	0.224600	0.211000	0.216000	-1.818%	154,245	+87.500%
2025-02-21	0.212200	0.240000	0.200100	0.220000	-8.372%	1,291,192	+84.091%
2025-02-20	0.241400	0.246200	0.240100	0.240100	-2.040%	160,811	+68.680%
2025-02-19	0.240000	0.270000	0.222000	0.245100	+2.125%	1,042,642	+65.239%
2025-02-18	0.240000	0.258599	0.240000	0.240000	-9.091%	153,401	+68.750%
2025-02-14	0.260000	0.269900	0.235800	0.264000	+0.763%	495,575	+53.409%
2025-02-13	0.255000	0.265000	0.240600	0.262000	+0.769%	183,319	+54.580%
2025-02-12	0.267000	0.270300	0.260000	0.260000	+4.000%	112,552	+55.769%
2025-02-11	0.250000	0.267500	0.250000	0.250000	-4.104%	30,677	+62.000%
2025-02-10	0.267000	0.267000	0.257500	0.260700	+3.043%	50,278	+55.351%
2025-02-07	0.266400	0.269100	0.248000	0.253000	-2.692%	83,843	+60.079%
2025-02-06	0.260000	0.264800	0.251700	0.260000	-3.310%	129,039	+55.769%
2025-02-05	0.281000	0.281000	0.265000	0.268900	-1.140%	38,553	+50.614%
2025-02-04	0.290000	0.290000	0.267000	0.272000	-2.857%	52,339	+48.897%
2025-02-03	0.278600	0.283299	0.265000	0.280000	-1.165%	50,554	+44.643%
2025-01-31	0.280000	0.287000	0.270000	0.283300	+4.887%	44,079	+42.958%
2025-01-30	0.267600	0.288300	0.267600	0.270100	-0.699%	27,218	+49.944%
2025-01-29	0.280000	0.280000	0.266610	0.272000	-2.892%	85,732	+48.897%
2025-01-28	0.290000	0.308400	0.230000	0.280100	-6.352%	611,677	+44.591%
2025-01-27	0.300000	0.300000	0.290000	0.299099	-1.287%	157,325	+35.407%
2025-01-24	0.306200	0.320000	0.300000	0.303000	-4.734%	283,192	+33.663%
2025-01-23	0.318000	0.322400	0.305000	0.318057	+2.931%	75,185	+27.336%
2025-01-22	0.313700	0.327000	0.303000	0.309000	-3.438%	101,326	+31.068%
2025-01-21	0.330000	0.330000	0.309000	0.320000	+1.587%	195,894	+26.563%
2025-01-17	0.290000	0.350000	0.290000	0.315000	+6.780%	694,340	+28.571%
2025-01-16	0.285200	0.297000	0.285200	0.295000	+2.006%	87,753	+37.288%
2025-01-15	0.320000	0.320000	0.282000	0.289200	-9.256%	361,554	+40.041%
2025-01-14	0.279000	0.339999	0.274800	0.318700	+14.599%	852,643	+27.079%
2025-01-13	0.280800	0.280800	0.270000	0.278100	+1.201%	125,774	+45.631%
2025-01-10	0.273500	0.294400	0.266000	0.274800	-2.553%	79,915	+47.380%
2025-01-08	0.305600	0.305600	0.266000	0.282000	-6.000%	528,725	+43.617%
2025-01-07	0.298500	0.312500	0.298500	0.300000	+0.503%	675,318	+35.000%
2025-01-06	0.293000	0.327400	0.293000	0.298500	+0.505%	319,400	+35.678%
2025-01-03	0.325300	0.326900	0.290100	0.297000	-9.174%	256,355	+36.364%
2025-01-02	0.271000	0.378300	0.271000	0.327000	+19.956%	1,968,798	+23.853%
2024-12-31	0.259400	0.300000	0.259400	0.272600	+1.945%	1,497,693	+48.569%
2024-12-30	0.271100	0.278600	0.250000	0.267400	-4.329%	415,378	+51.458%
2024-12-27	0.256400	0.285600	0.250000	0.279500	+7.790%	211,852	+44.902%
2024-12-26	0.250000	0.259900	0.250000	0.259300	+1.686%	61,733	+56.190%
2024-12-24	0.254700	0.276000	0.250000	0.255000	-2.672%	64,773	+58.824%
2024-12-23	0.273400	0.279900	0.251000	0.262000	+0.769%	185,569	+54.580%
2024-12-20	0.264000	0.268000	0.260000	0.260000	-0.763%	104,414	+55.769%
2024-12-19	0.265000	0.275000	0.250000	0.262000	-6.429%	182,902	+54.580%
2024-12-18	0.281300	0.294000	0.280000	0.280000	-3.448%	138,263	+44.643%
2024-12-17	0.298100	0.300000	0.280500	0.290000	-3.398%	269,309	+39.655%
2024-12-16	0.294600	0.314000	0.280000	0.300200	-0.497%	308,154	+34.910%
2024-12-13	0.281900	0.310000	0.253700	0.301700	+0.567%	1,187,789	+34.239%
2024-12-12	0.233800	0.313000	0.230000	0.300000	+27.497%	2,196,797	+35.000%
2024-12-11	0.253000	0.253000	0.220500	0.235300	-2.567%	511,112	+72.121%
2024-12-10	0.262800	0.264300	0.235000	0.241500	-8.523%	525,662	+67.702%
2024-12-09	0.270600	0.283300	0.255500	0.264000	-4.000%	868,331	+53.409%
2024-12-06	0.290000	0.323800	0.275000	0.275000	+0.365%	4,047,611	+47.273%
2024-12-05	0.270000	0.285000	0.253000	0.274000	+1.481%	10,800,283	+47.810%
2024-12-04	0.250600	0.270000	0.245500	0.270000	+7.741%	217,283	+50.000%
2024-12-03	0.258800	0.269500	0.250600	0.250600	-7.185%	249,678	+61.612%
2024-12-02	0.259000	0.270000	0.255100	0.270000	+6.804%	287,540	+50.000%
2024-11-29	0.266500	0.268000	0.250600	0.252800	+0.918%	118,894	+60.206%
2024-11-27	0.270000	0.270000	0.250500	0.250500	+0.120%	114,727	+61.677%
2024-11-26	0.285900	0.285900	0.246500	0.250200	-10.866%	546,419	+61.871%
2024-11-25	0.293400	0.299899	0.267000	0.280700	-6.496%	507,652	+44.282%
2024-11-22	0.279000	0.320000	0.275800	0.300200	+6.795%	976,398	+34.910%
2024-11-21	0.270000	0.289000	0.265000	0.281100	+1.553%	445,814	+44.077%
2024-11-20	0.290000	0.300000	0.265000	0.276800	-4.912%	1,129,794	+46.315%
2024-11-19	0.290000	0.310000	0.275200	0.291100	-2.837%	2,559,949	+39.127%
2024-11-18	0.281000	0.390000	0.278335	0.299600	+10.963%	12,340,209	+35.180%
2024-11-15	0.230000	0.368961	0.221900	0.270000	+15.979%	22,413,203	+50.000%
2024-11-14	0.242000	0.258199	0.230100	0.232800	-4.824%	879,287	+73.969%
2024-11-13	0.298500	0.317500	0.240000	0.244600	-18.194%	1,662,659	+65.576%
2024-11-12	0.371300	0.389000	0.299000	0.299000	-24.304%	2,611,288	+35.452%
2024-11-11	0.300400	0.402500	0.280000	0.395000	+18.263%	6,305,635	+2.532%
2024-11-08	0.630000	0.689900	0.303500	0.334000	+48.841%	314,451,631	+21.257%
2024-11-07	0.201000	0.225700	0.201000	0.224400	+11.642%	19,440,199	+80.481%
2024-11-06	0.196100	0.219000	0.195200	0.201000	+2.499%	390,812	+101.493%
2024-11-05	0.185800	0.200800	0.181000	0.196100	+2.994%	75,168	+106.527%
2024-11-04	0.209900	0.209900	0.180000	0.190400	-14.962%	274,018	+112.710%
2024-11-01	0.200000	0.250000	0.192400	0.223900	+15.412%	1,425,057	+80.884%
2024-10-31	0.190000	0.198700	0.180010	0.194000	-1.423%	96,738	+108.763%
2024-10-30	0.197000	0.200000	0.183200	0.196800	+3.579%	55,742	+105.793%
2024-10-29	0.201300	0.214899	0.183300	0.190000	-8.960%	315,689	+113.158%
2024-10-28	0.194400	0.209900	0.181000	0.208700	+17.247%	1,318,454	+94.058%
2024-10-25	0.188000	0.188000	0.170000	0.178000	-1.603%	83,634	+127.528%
2024-10-24	0.180800	0.181000	0.170000	0.180900	+1.061%	56,605	+123.881%
2024-10-23	0.186000	0.186000	0.176800	0.179000	-3.191%	29,922	+126.257%
2024-10-22	0.182900	0.184900	0.172129	0.184900	+1.093%	62,526	+119.037%
2024-10-21	0.186500	0.186500	0.170000	0.182900	+1.330%	85,715	+121.432%
2024-10-18	0.187000	0.187000	0.173500	0.180499	+0.166%	67,963	+124.378%
2024-10-17	0.177900	0.188000	0.173000	0.180200	-1.530%	67,503	+124.750%
2024-10-16	0.168600	0.190700	0.168600	0.183000	+8.541%	377,476	+121.311%
2024-10-15	0.170500	0.171500	0.165200	0.168600	-1.114%	1,049,969	+140.214%
2024-10-14	0.161600	0.173600	0.161600	0.170500	+1.488%	52,600	+137.537%
2024-10-11	0.165000	0.177000	0.163000	0.168000	0.000%	105,080	+141.071%
2024-10-10	0.170000	0.177100	0.163000	0.168000	-1.176%	105,644	+141.071%
2024-10-09	0.174100	0.179899	0.166800	0.170000	-2.355%	50,499	+138.235%
2024-10-08	0.170300	0.180000	0.166100	0.174100	+2.231%	68,953	+132.625%
2024-10-07	0.167300	0.172700	0.167300	0.170300	+0.118%	99,894	+137.816%
2024-10-04	0.167600	0.173300	0.167000	0.170100	+1.492%	68,575	+138.095%
2024-10-03	0.167400	0.173700	0.167400	0.167600	+0.119%	46,358	+141.647%
2024-10-02	0.174900	0.175900	0.167400	0.167400	-4.288%	50,952	+141.935%
2024-10-01	0.179899	0.179900	0.165400	0.174900	-2.833%	90,324	+131.561%
2024-09-30	0.170900	0.182000	0.165400	0.180000	+2.273%	143,160	+125.000%
2024-09-27	0.177000	0.184899	0.170000	0.176000	+0.571%	93,544	+130.114%
2024-09-26	0.177165	0.196000	0.170200	0.175000	+2.881%	328,730	+131.429%
2024-09-25	0.162100	0.179000	0.162100	0.170100	-1.705%	19,406	+138.095%
2024-09-24	0.160000	0.180700	0.160000	0.173050	+3.934%	80,036	+134.036%
2024-09-23	0.174100	0.177900	0.165000	0.166500	-4.365%	163,876	+143.243%
2024-09-20	0.206000	0.206000	0.173400	0.174100	-5.380%	137,546	+132.625%
2024-09-19	0.180000	0.190000	0.174800	0.184000	+7.665%	171,163	+120.109%
2024-09-18	0.173900	0.174000	0.167800	0.170900	+1.908%	26,111	+136.981%
2024-09-17	0.177600	0.177600	0.167200	0.167700	-4.117%	32,039	+141.503%
2024-09-16	0.173400	0.177000	0.166300	0.174900	+3.430%	116,777	+131.561%
2024-09-13	0.170000	0.178300	0.165000	0.169100	-3.371%	75,292	+139.503%
2024-09-12	0.174951	0.179799	0.165700	0.175000	0.000%	136,928	+131.429%
2024-09-11	0.160000	0.175000	0.160000	0.175000	+2.459%	185,254	+131.429%
2024-09-10	0.177000	0.177000	0.160100	0.170800	+0.471%	87,021	+137.119%
2024-09-09	0.170000	0.176000	0.166500	0.170000	+0.354%	135,060	+138.235%
2024-09-06	0.180000	0.180000	0.169400	0.169400	-3.750%	27,260	+139.079%
2024-09-05	0.180000	0.180000	0.169900	0.176000	+5.960%	90,522	+130.114%
2024-09-04	0.165200	0.172900	0.165200	0.166100	-2.352%	79,338	+143.829%
2024-09-03	0.173000	0.186000	0.165000	0.170100	-1.705%	85,053	+138.095%
2024-08-30	0.169400	0.173100	0.152500	0.173050	+1.199%	279,092	+134.036%
2024-08-29	0.190600	0.196200	0.166000	0.171000	-12.844%	509,793	+136.842%
2024-08-28	0.200000	0.264900	0.188000	0.196200	-7.974%	1,689,213	+106.422%
2024-08-27	0.234300	0.234300	0.195000	0.213200	-0.281%	168,294	+89.962%
2024-08-26	0.216000	0.225000	0.212600	0.213800	-0.604%	46,041	+89.429%
2024-08-23	0.219400	0.219400	0.212100	0.215100	-1.556%	35,244	+88.285%
2024-08-22	0.223500	0.236399	0.209100	0.218500	-5.000%	33,628	+85.355%
2024-08-21	0.225600	0.239000	0.216000	0.230000	-4.167%	83,967	+76.087%
2024-08-20	0.213900	0.240000	0.196300	0.240000	+11.628%	99,735	+68.750%
2024-08-19	0.199900	0.215000	0.193000	0.215000	+7.500%	44,578	+88.372%
2024-08-16	0.200000	0.209500	0.197399	0.200000	+0.001%	76,009	+102.500%
2024-08-15	0.195100	0.202000	0.193500	0.199999	-0.448%	71,804	+102.501%
2024-08-14	0.205800	0.205800	0.199000	0.200900	+0.955%	19,361	+101.593%
2024-08-13	0.205000	0.205000	0.199000	0.199000	+0.252%	33,473	+103.518%
2024-08-12	0.199800	0.205200	0.191000	0.198500	+0.101%	60,221	+104.030%
2024-08-09	0.216700	0.216700	0.197400	0.198300	-0.900%	66,432	+104.236%
2024-08-08	0.204800	0.205000	0.196000	0.200100	-1.477%	108,580	+102.399%
2024-08-07	0.196900	0.210000	0.196900	0.203100	-3.240%	62,563	+99.409%
2024-08-06	0.208000	0.215500	0.193200	0.209900	-2.281%	181,096	+92.949%
2024-08-05	0.230000	0.230000	0.200000	0.214800	-4.491%	171,710	+88.547%
2024-08-02	0.220000	0.229600	0.215000	0.224900	-2.132%	99,712	+80.080%
2024-08-01	0.233300	0.240100	0.226200	0.229800	-4.250%	114,544	+76.240%
2024-07-31	0.234000	0.245000	0.230000	0.240000	-2.041%	18,608	+68.750%
2024-07-30	0.249500	0.254800	0.232400	0.245000	+5.376%	110,248	+65.306%
2024-07-29	0.250000	0.250000	0.230900	0.232500	-3.926%	79,708	+74.194%
2024-07-26	0.259800	0.259900	0.242000	0.242000	-6.780%	113,830	+67.355%
2024-07-25	0.250000	0.260000	0.239900	0.259600	-0.269%	333,861	+56.009%
2024-07-24	0.270000	0.270000	0.250100	0.260300	-3.593%	95,534	+55.590%
2024-07-23	0.252300	0.270000	0.244100	0.270000	+3.926%	216,850	+50.000%
2024-07-22	0.267500	0.267500	0.240000	0.259800	+4.212%	671,626	+55.889%
2024-07-19	0.261200	0.261200	0.241300	0.249300	-0.120%	73,012	+62.455%
2024-07-18	0.250000	0.264000	0.240000	0.249600	-3.181%	73,484	+62.260%
2024-07-17	0.269800	0.269800	0.251100	0.257800	-0.502%	119,126	+57.099%
2024-07-16	0.267700	0.267700	0.252449	0.259100	+3.599%	97,794	+56.310%
2024-07-15	0.251000	0.265000	0.241300	0.250100	-0.655%	250,821	+61.935%
2024-07-12	0.239900	0.265000	0.230000	0.251749	+4.504%	516,996	+60.875%
2024-07-11	0.240000	0.243300	0.233000	0.240900	+3.258%	110,530	+68.120%
2024-07-10	0.230000	0.240600	0.230000	0.233300	-0.384%	127,489	+73.596%
2024-07-09	0.238500	0.238500	0.230300	0.234200	+0.300%	127,526	+72.929%
2024-07-08	0.232400	0.238999	0.229700	0.233500	+0.777%	71,838	+73.448%
2024-07-05	0.230000	0.234999	0.228300	0.231700	-0.043%	130,356	+74.795%
2024-07-03	0.230000	0.239499	0.230000	0.231800	-2.194%	66,718	+74.720%
2024-07-02	0.229700	0.240300	0.215900	0.237000	-1.209%	146,452	+70.886%
2024-07-01	0.240300	0.248000	0.231200	0.239900	+0.756%	119,682	+68.820%
2024-06-28	0.255500	0.255500	0.234000	0.238100	-1.039%	114,993	+70.097%
2024-06-27	0.240000	0.249000	0.239100	0.240600	+0.042%	76,623	+68.329%
2024-06-26	0.232800	0.244900	0.232800	0.240500	+0.208%	86,702	+68.399%
2024-06-25	0.245900	0.250000	0.230000	0.240000	+1.695%	287,550	+68.750%
2024-06-24	0.247000	0.260000	0.236000	0.236000	-3.752%	131,626	+71.610%
2024-06-21	0.250000	0.293500	0.241300	0.245200	-3.616%	1,127,386	+65.171%
2024-06-20	0.260500	0.263600	0.241200	0.254400	-0.118%	123,931	+59.198%
2024-06-18	0.238000	0.259900	0.230100	0.254700	+6.524%	310,414	+59.011%
2024-06-17	0.247300	0.250000	0.230400	0.239100	-6.235%	280,486	+69.385%
2024-06-14	0.250000	0.263600	0.235200	0.255000	-1.163%	272,479	+58.824%
2024-06-13	0.261400	0.262800	0.236100	0.258000	-1.901%	487,279	+56.977%
2024-06-12	0.255000	0.263000	0.230000	0.263000	+4.448%	926,045	+53.992%
2024-06-11	0.350000	0.370450	0.200000	0.251800	-38.750%	7,525,875	+60.842%
2024-06-10	0.355000	0.420000	0.352000	0.411100	+11.138%	6,537,460	-1.484%
2024-06-07	0.370000	0.383159	0.355000	0.369900	-5.372%	115,975	+9.489%
2024-06-06	0.392700	0.395000	0.375100	0.390900	-1.263%	43,301	+3.607%
2024-06-05	0.381800	0.399900	0.380001	0.395900	-0.528%	31,467	+2.299%
2024-06-04	0.385000	0.400000	0.385000	0.398000	+3.323%	69,391	+1.759%
2024-06-03	0.384200	0.394950	0.360000	0.385200	+3.521%	87,579	+5.140%
2024-05-31	0.405000	0.405000	0.361100	0.372100	-4.882%	50,329	+8.842%
2024-05-30	0.360000	0.400000	0.352000	0.391200	-2.176%	63,431	+3.528%
2024-05-29	0.365000	0.415000	0.365000	0.399900	+7.790%	146,912	+1.275%
2024-05-28	0.408800	0.408800	0.360000	0.371000	-1.356%	160,190	+9.164%
2024-05-24	0.408900	0.408900	0.370100	0.376100	-2.992%	101,391	+7.684%
2024-05-23	0.405200	0.405200	0.380000	0.387700	-2.588%	77,316	+4.462%
2024-05-22	0.415300	0.440000	0.390000	0.398000	-2.927%	270,274	+1.759%
2024-05-21	0.420200	0.420200	0.401600	0.410000	-2.008%	68,568	-1.220%
2024-05-20	0.404900	0.420000	0.404900	0.418400	+0.336%	60,172	-3.203%
2024-05-17	0.410000	0.417000	0.402900	0.417000	+3.346%	56,189	-2.878%
2024-05-16	0.408000	0.430000	0.401000	0.403500	-2.771%	95,355	+0.372%
2024-05-15	0.430000	0.448800	0.403000	0.415000	-1.190%	120,502	-2.410%
2024-05-14	0.420500	0.470000	0.420000	0.420000	-2.371%	200,656	-3.571%
2024-05-13	0.425200	0.437000	0.407300	0.430200	+0.749%	49,269	-5.858%
2024-05-10	0.410000	0.441000	0.403200	0.427000	+6.484%	182,579	-5.152%
2024-05-09	0.422400	0.430800	0.401000	0.401000	-7.814%	64,875	+0.998%
2024-05-08	0.412400	0.442500	0.412400	0.434990	+0.785%	38,980	-6.894%
2024-05-07	0.425800	0.443000	0.409800	0.431600	+5.327%	59,225	-6.163%
2024-05-06	0.435000	0.446200	0.401000	0.409772	-1.260%	83,178	-1.165%
2024-05-03	0.440000	0.455000	0.411200	0.415000	-0.836%	249,808	-2.410%
2024-05-02	0.442800	0.520000	0.411500	0.418500	-6.959%	546,067	-3.226%
2024-05-01	0.456051	0.467000	0.438600	0.449800	-0.044%	27,476	-9.960%
2024-04-30	0.459200	0.468700	0.430000	0.450000	-3.226%	86,750	-10.000%
2024-04-29	0.443500	0.475000	0.443500	0.465000	-1.043%	43,686	-12.903%
2024-04-26	0.463200	0.486300	0.431560	0.469900	+1.054%	53,714	-13.811%
2024-04-25	0.490000	0.518000	0.424900	0.465000	-12.065%	327,474	-12.903%
2024-04-24	0.585000	0.595000	0.481300	0.528800	-5.605%	658,921	-23.411%
2024-04-23	0.510000	0.578000	0.500000	0.560200	+12.018%	248,591	-27.704%
2024-04-22	0.470700	0.505000	0.470700	0.500100	+1.030%	64,315	-19.016%
2024-04-19	0.495000	0.502700	0.470400	0.495000	0.000%	46,398	-18.182%
2024-04-18	0.470000	0.500000	0.467200	0.495000	+5.319%	60,105	-18.182%
2024-04-17	0.495000	0.515000	0.470000	0.470000	-4.762%	88,146	-13.830%
2024-04-16	0.488500	0.499399	0.462000	0.493500	+3.351%	55,327	-17.933%
2024-04-15	0.486600	0.500000	0.460700	0.477500	-4.500%	62,665	-15.183%
2024-04-12	0.536700	0.536700	0.485000	0.500000	-0.616%	66,456	-19.000%
2024-04-11	0.525000	0.530000	0.500000	0.503100	-4.171%	86,231	-19.499%
2024-04-10	0.510000	0.525000	0.481100	0.525000	+2.961%	119,707	-22.857%
2024-04-09	0.500000	0.519900	0.481600	0.509900	+1.362%	108,487	-20.573%
2024-04-08	0.530000	0.530000	0.480794	0.503050	-6.843%	168,151	-19.491%
2024-04-05	0.589400	0.589400	0.501100	0.540000	-5.710%	172,398	-25.000%
2024-04-04	0.570000	0.590000	0.550100	0.572700	-1.530%	97,737	-29.282%
2024-04-03	0.620000	0.625000	0.550100	0.581600	-6.944%	227,355	-30.365%
2024-04-02	0.630000	0.630000	0.600000	0.625000	+0.402%	56,453	-35.200%
2024-04-01	0.619800	0.639200	0.607100	0.622500	-2.582%	62,312	-34.940%
2024-03-28	0.635000	0.640000	0.550000	0.639000	-1.677%	176,969	-36.620%
2024-03-27	0.679900	0.683000	0.633000	0.649900	-4.958%	149,780	-37.683%
2024-03-26	0.694900	0.695000	0.666000	0.683800	-2.314%	41,285	-40.772%
2024-03-25	0.691600	0.710000	0.673100	0.700000	+1.449%	66,562	-42.143%
2024-03-22	0.710000	0.720000	0.669500	0.690000	-0.719%	49,828	-41.304%
2024-03-21	0.700000	0.749800	0.680000	0.695000	-0.358%	114,228	-41.727%
2024-03-20	0.680100	0.710000	0.670000	0.697500	-0.357%	97,394	-41.935%
2024-03-19	0.694900	0.700000	0.665000	0.700000	-1.408%	47,931	-42.143%
2024-03-18	0.675500	0.710000	0.655000	0.710000	+2.232%	96,884	-42.958%
2024-03-15	0.708600	0.709900	0.651000	0.694500	+0.652%	120,208	-41.685%
2024-03-14	0.686800	0.717000	0.680000	0.690000	-2.542%	82,685	-41.304%
2024-03-13	0.698400	0.740000	0.681300	0.708000	-1.667%	128,364	-42.797%
2024-03-12	0.722700	0.760000	0.700000	0.720000	-3.356%	113,906	-43.750%
2024-03-11	0.730100	0.750000	0.700000	0.745000	+5.196%	122,226	-45.638%
2024-03-08	0.730200	0.757000	0.708200	0.708200	-5.925%	106,301	-42.813%
2024-03-07	0.698500	0.760000	0.690000	0.752800	+4.541%	100,387	-46.201%
2024-03-06	0.698500	0.731000	0.661000	0.720100	+3.359%	185,670	-43.758%
2024-03-05	0.772700	0.810000	0.685800	0.696700	-12.541%	239,714	-41.869%
2024-03-04	0.819900	0.830000	0.760000	0.796600	-0.425%	187,523	-49.159%
2024-03-01	0.768700	0.810000	0.750000	0.800000	+7.496%	417,621	-49.375%
2024-02-29	0.730900	0.774400	0.725000	0.744213	+1.253%	161,459	-45.580%
2024-02-28	0.669600	0.740000	0.651100	0.735000	+8.088%	260,605	-44.898%
2024-02-27	0.680000	0.700000	0.652000	0.680000	-2.857%	232,341	-40.441%
2024-02-26	0.720000	0.729800	0.660000	0.700000	-2.778%	197,117	-42.143%
2024-02-23	0.732500	0.740000	0.705000	0.720000	-2.663%	116,397	-43.750%
2024-02-22	0.730000	0.770900	0.705000	0.739700	-1.360%	146,444	-45.248%
2024-02-21	0.755300	0.778900	0.736000	0.749900	-1.329%	99,727	-45.993%
2024-02-20	0.750000	0.780000	0.730900	0.760000	+1.171%	127,828	-46.711%
2024-02-16	0.749600	0.770000	0.730000	0.751200	+0.832%	120,327	-46.086%
2024-02-15	0.740000	0.776600	0.720000	0.745000	+0.676%	149,066	-45.638%
2024-02-14	0.744600	0.798900	0.726200	0.740000	-3.896%	151,748	-45.270%
2024-02-13	0.792700	0.814594	0.750000	0.770000	-3.605%	135,184	-47.403%
2024-02-12	0.831500	0.853000	0.763300	0.798800	-0.150%	167,597	-49.299%
2024-02-09	0.757300	0.800000	0.730000	0.800000	+3.896%	193,286	-49.375%
2024-02-08	0.739100	0.790000	0.710000	0.770000	+4.350%	355,455	-47.403%
2024-02-07	0.850000	0.850000	0.701100	0.737900	-4.169%	794,722	-45.115%
2024-02-06	0.736100	0.799000	0.730100	0.770000	+5.988%	308,973	-47.403%
2024-02-05	0.901100	0.923900	0.725700	0.726500	-20.366%	730,252	-44.253%
2024-02-02	0.990000	0.990300	0.874500	0.912300	-6.622%	575,403	-55.607%
2024-02-01	1.050000	1.050000	0.970500	0.977000	-5.146%	336,808	-58.547%
2024-01-31	1.040000	1.090000	1.010000	1.030000	+0.980%	275,512	-60.680%
2024-01-30	1.070000	1.070000	1.010000	1.020000	-4.673%	350,564	-60.294%
2024-01-29	1.160000	1.160000	1.000000	1.070000	-6.140%	694,131	-62.150%
2024-01-26	1.170000	1.189700	1.130000	1.140000	-2.564%	341,123	-64.474%
2024-01-25	1.260000	1.290000	1.130000	1.170000	-9.309%	513,160	-65.385%
2024-01-24	1.550000	1.600000	1.290000	1.290100	-18.348%	1,047,520	-68.607%
2024-01-23	1.380000	1.630000	1.380000	1.580000	+12.857%	1,836,322	-74.367%
2024-01-22	1.630000	1.640000	1.170000	1.400000	+2.941%	9,395,951	-71.071%
2024-01-19	1.080000	1.370000	1.060100	1.360000	+25.926%	2,987,056	-70.221%
2024-01-18	1.090000	1.180000	1.080000	1.080000	-5.263%	273,846	-62.500%
2024-01-17	1.050000	1.170000	1.020000	1.140000	+6.542%	460,926	-64.474%
2024-01-16	1.210000	1.210000	1.070000	1.070000	-11.570%	368,146	-62.150%
2024-01-12	1.190000	1.297300	1.140000	1.210000	+7.089%	851,583	-66.529%
2024-01-11	1.010000	1.190000	1.010000	1.129900	+10.775%	819,463	-64.156%
2024-01-10	1.010000	1.060000	1.000000	1.020000	+0.990%	233,135	-60.294%
2024-01-09	1.030000	1.050000	0.987300	1.010000	-2.885%	362,281	-59.901%
2024-01-08	1.130000	1.130000	1.030000	1.040000	-6.306%	361,318	-61.058%
2024-01-05	1.120000	1.180000	1.070000	1.110000	-0.448%	273,464	-63.514%
2024-01-04	1.080000	1.250000	1.033800	1.115000	+0.450%	799,569	-63.677%
2024-01-03	1.250000	1.250000	1.000000	1.110000	-11.940%	1,178,658	-63.514%
2024-01-02	1.470000	1.482300	1.210100	1.260500	-15.403%	1,004,184	-67.870%
2023-12-29	1.490000	1.520000	1.420000	1.490000	-1.974%	453,616	-72.819%
2023-12-28	1.490000	1.570000	1.400000	1.520000	-5.000%	711,895	-73.355%
2023-12-27	1.670000	1.755000	1.360000	1.600000	-11.111%	2,122,891	-74.688%
2023-12-26	2.040000	2.040000	1.730000	1.800000	-11.765%	1,292,568	-77.500%
2023-12-22	2.050000	2.090000	1.800000	2.040000	+10.270%	3,398,678	-80.147%
2023-12-21	1.650000	1.990000	1.460000	1.850000	+12.121%	3,294,017	-78.108%
2023-12-20	2.100000	2.150000	1.310000	1.650000	-8.333%	7,959,357	-75.455%
2023-12-19	14.750000	17.500000	1.680000	1.800000	-88.462%	10,169,777	-77.500%
2023-12-18	14.820000	17.000000	13.500100	15.600000	-2.010%	67,795	-97.404%
2023-12-15	11.380000	18.140000	6.080000	15.920000	+42.143%	972,624	-97.456%
2023-12-14	11.020000	11.549900	11.020000	11.200000	-6.198%	78,173	-96.384%
2023-12-13	11.020000	11.940000	10.980000	11.940000	+10.453%	348,108	-96.608%
2023-12-12	11.050000	11.300000	10.810000	10.810000	-2.172%	6,331	-96.253%
2023-12-11	11.300000	11.300000	10.810000	11.050000	-2.126%	16,063	-96.335%
2023-12-08	10.680000	11.290000	10.500000	11.290000	+5.712%	15,406	-96.413%
2023-12-07	10.339600	11.010000	10.150000	10.680000	+5.222%	49,075	-96.208%
2023-12-06	9.720000	10.638800	9.690000	10.150000	+10.326%	16,368	-96.010%
2023-12-05	11.000000	11.830000	8.460000	9.200000	-17.784%	39,320	-95.598%
2023-12-04	9.450000	11.190000	9.450000	11.190000	+21.667%	167,832	-96.381%
2023-12-01	9.240000	9.500000	8.660000	9.197200	+1.513%	140,472	-95.596%
2023-11-30	9.000000	9.580000	8.600100	9.060100	+0.668%	45,832	-95.530%
2023-11-29	8.840000	9.190000	8.520500	9.000000	-10.979%	55,386	-95.500%
2023-11-28	9.650000	10.150000	8.750000	10.110000	+0.397%	165,372	-95.994%
2023-11-27	9.280000	10.070000	5.010000	10.070000	+5.115%	1,288,331	-95.978%
2023-11-24	8.330000	9.620000	8.330000	9.580000	+12.441%	67,372	-95.772%
2023-11-22	7.940000	8.700000	7.820000	8.520000	+8.951%	100,447	-95.246%
2023-11-21	9.500000	10.500000	7.510000	7.820000	-19.381%	218,320	-94.821%
2023-11-20	10.930000	12.590000	9.500000	9.700000	-10.517%	411,158	-95.825%
2023-11-17	8.230000	11.720000	7.840000	10.840000	+21.798%	471,020	-96.264%
2023-11-16	6.240000	9.040000	6.120000	8.900000	+48.581%	393,398	-95.449%

.dark-mode .x9ldTr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x9ldTr{ color: #333333; background-color: white; border: 2px solid #333333; }NCLNorthann Corp.stock NYSEAMERICAN

NCL
Northann Corp.
stock NYSEAMERICAN