Dark

NCL
Northann Corp.
stock NYSEAMERICAN

At Close

Jan 16, 2026 3:59:30 PM EST

0.1951USD-3.844%(-0.0078)766,508

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 16, 2026 9:28:30 AM EST

0.2000USD-1.429%(-0.0029)40,636

After-hours

Jan 16, 2026 4:48:30 PM EST

0.2008USD+2.922%(+0.0057)26,326

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	0.200600	0.208600	0.192000	0.1920	-5.372%	766,508	0.000%
2026-01-15	0.198100	0.208000	0.194900	0.2029	+2.995%	1,066,846	-5.372%
2026-01-14	0.188500	0.197800	0.187300	0.1970	+5.179%	812,599	-2.538%
2026-01-13	0.204800	0.206600	0.187300	0.1873	-8.545%	1,115,039	+2.509%
2026-01-12	0.225100	0.228100	0.200000	0.2048	-11.150%	1,350,093	-6.250%
2026-01-09	0.239000	0.243000	0.224800	0.2305	-6.718%	1,129,061	-16.703%
2026-01-08	0.271000	0.272000	0.200000	0.2471	-12.095%	3,124,217	-22.299%
2026-01-07	0.273700	0.288200	0.270800	0.2811	+2.629%	4,642,143	-31.697%
2026-01-06	0.276900	0.285400	0.269700	0.2739	-5.225%	2,173,257	-29.901%
2026-01-05	0.280000	0.300000	0.267500	0.2890	-3.667%	6,090,326	-33.564%
2026-01-02	0.284500	0.319990	0.270200	0.3000	+9.850%	29,082,431	-36.000%
2025-12-31	0.292000	0.368000	0.263100	0.2731	+40.773%	272,079,557	-29.696%
2025-12-30	0.220000	0.232300	0.180800	0.1940	-15.284%	7,116,411	-1.031%
2025-12-29	0.300000	0.300000	0.218500	0.2290	-27.302%	10,795,803	-16.157%
2025-12-26	0.329300	0.423500	0.292900	0.3150	+23.047%	180,978,841	-39.048%
2025-12-24	0.205500	0.340000	0.200100	0.2560	+49.445%	307,456,218	-25.000%
2025-12-23	0.258000	0.494100	0.102000	0.1713	-33.527%	73,496,330	+12.084%
2025-12-22	0.266700	0.275700	0.257250	0.2577	-5.292%	100,802	-25.495%
2025-12-19	0.274300	0.281900	0.257100	0.2721	-3.784%	261,246	-29.438%
2025-12-18	0.292600	0.298000	0.270000	0.2828	-6.265%	217,782	-32.107%
2025-12-17	0.332600	0.338000	0.284900	0.3017	-11.421%	185,652	-36.361%
2025-12-16	0.315000	0.340600	0.314500	0.3406	+3.118%	87,190	-43.629%
2025-12-15	0.343300	0.343300	0.310501	0.3303	-2.853%	118,055	-41.871%
2025-12-12	0.350000	0.350000	0.331200	0.3400	-2.857%	142,062	-43.529%
2025-12-11	0.344100	0.360000	0.344100	0.3500	+1.744%	127,784	-45.143%
2025-12-10	0.349100	0.359900	0.341000	0.3440	-4.418%	100,655	-44.186%
2025-12-09	0.360932	0.373550	0.347700	0.3599	0.000%	281,280	-46.652%
2025-12-08	0.382900	0.411600	0.351200	0.3599	-5.785%	270,841	-46.652%
2025-12-05	0.395200	0.410100	0.359500	0.3820	-6.875%	279,084	-49.738%
2025-12-04	0.390000	0.411999	0.375201	0.4102	+4.643%	48,470	-53.194%
2025-12-03	0.416200	0.416200	0.378000	0.3920	-6.578%	150,099	-51.020%
2025-12-02	0.390000	0.419600	0.390000	0.4196	+5.242%	35,476	-54.242%
2025-12-01	0.304000	0.402300	0.304000	0.3987	-2.756%	121,444	-51.843%
2025-11-28	0.386400	0.410000	0.386400	0.4100	+3.067%	35,424	-53.171%
2025-11-26	0.386000	0.403500	0.386000	0.3978	-2.020%	24,369	-51.735%
2025-11-25	0.436000	0.436000	0.378100	0.4060	+1.984%	103,423	-52.709%
2025-11-24	0.370000	0.440000	0.365000	0.3981	+9.068%	340,671	-51.771%
2025-11-21	0.379600	0.409200	0.350600	0.3650	-2.926%	85,179	-47.397%
2025-11-20	0.406600	0.419800	0.362500	0.3760	-5.290%	61,639	-48.936%
2025-11-19	0.390700	0.403600	0.369700	0.3970	+1.612%	75,107	-51.637%
2025-11-18	0.399000	0.415000	0.380000	0.3907	-6.194%	69,843	-50.857%
2025-11-17	0.439000	0.439000	0.412700	0.4165	-0.833%	38,747	-53.902%
2025-11-14	0.420000	0.439999	0.410101	0.4200	-6.250%	36,663	-54.286%
2025-11-13	0.449000	0.474500	0.440200	0.4480	-3.863%	63,510	-57.143%
2025-11-12	0.472000	0.483700	0.462800	0.4660	-3.679%	54,703	-58.798%
2025-11-11	0.460000	0.497800	0.460000	0.4838	+1.853%	52,971	-60.314%
2025-11-10	0.478000	0.497000	0.457000	0.4750	-0.419%	42,744	-59.579%
2025-11-07	0.496100	0.498000	0.440000	0.4770	-5.768%	161,349	-59.748%
2025-11-06	0.553300	0.553300	0.492700	0.5062	-9.120%	213,676	-62.070%
2025-11-05	0.521400	0.563400	0.521400	0.5570	+6.603%	70,950	-65.530%
2025-11-04	0.578600	0.581600	0.522500	0.5225	-12.479%	288,941	-63.254%
2025-11-03	0.604400	0.604400	0.568800	0.5970	0.000%	102,041	-67.839%
2025-10-31	0.573300	0.597900	0.564000	0.5970	+6.836%	64,957	-67.839%
2025-10-30	0.575300	0.583550	0.554300	0.5588	-4.249%	137,567	-65.641%
2025-10-29	0.607800	0.638700	0.570200	0.5836	-6.862%	176,988	-67.101%
2025-10-28	0.639500	0.674800	0.620000	0.6266	-3.451%	164,478	-69.358%
2025-10-27	0.645300	0.680000	0.640100	0.6490	-3.809%	139,956	-70.416%
2025-10-24	0.630000	0.696100	0.626100	0.6747	+6.790%	114,629	-71.543%
2025-10-23	0.620000	0.646399	0.589800	0.6318	+0.302%	89,892	-69.611%
2025-10-22	0.626500	0.678400	0.603000	0.6299	-1.115%	123,174	-69.519%
2025-10-21	0.659100	0.673800	0.623300	0.6370	-2.151%	62,317	-69.859%
2025-10-20	0.638000	0.689990	0.623100	0.6510	+2.038%	145,395	-70.507%
2025-10-17	0.673600	0.694400	0.607900	0.6380	-8.122%	203,370	-69.906%
2025-10-16	0.750000	0.750000	0.671100	0.6944	-6.162%	97,898	-72.350%
2025-10-15	0.721400	0.742100	0.689100	0.7400	-0.189%	248,690	-74.054%
2025-10-14	0.750600	0.757000	0.702000	0.7414	-3.951%	261,639	-74.103%
2025-10-13	0.817700	0.824700	0.750200	0.7719	-5.843%	218,338	-75.126%
2025-10-10	0.832000	0.850800	0.774000	0.8198	-4.608%	246,142	-76.580%
2025-10-09	0.920000	0.945000	0.767200	0.8594	-7.691%	383,637	-77.659%
2025-10-08	0.970000	1.054900	0.903700	0.9310	-7.197%	494,543	-79.377%
2025-10-07	0.960000	1.024000	0.959200	1.0032	+4.937%	263,533	-80.861%
2025-10-06	0.994400	1.033600	0.920000	0.9560	-5.906%	412,029	-79.916%
2025-10-03	1.040000	1.048000	0.996000	1.0160	-2.682%	233,818	-81.102%
2025-10-02	1.032000	1.048000	1.022400	1.0440	-1.061%	89,076	-81.609%
2025-10-01	1.028800	1.055200	1.001600	1.0552	+2.248%	168,555	-81.804%
2025-09-30	0.944000	1.061600	0.944000	1.0320	+9.415%	317,737	-81.395%
2025-09-29	0.981600	0.992000	0.920000	0.9432	-5.453%	203,497	-79.644%
2025-09-26	1.069600	1.069600	0.971200	0.9976	-8.174%	365,322	-80.754%
2025-09-25	1.190400	1.190400	1.061600	1.0864	-22.356%	725,071	-82.327%
2025-09-24	1.424800	1.493600	1.364800	1.3992	+1.098%	333,639	-86.278%
2025-09-23	1.350400	1.436000	1.343200	1.3840	+2.976%	303,558	-86.127%
2025-09-22	1.172800	1.406400	1.172800	1.3440	-12.317%	415,168	-85.714%
2025-09-19	1.452000	1.532800	1.297600	1.5328	+10.115%	659,462	-87.474%
2025-09-18	1.216000	1.420800	1.216000	1.3920	+12.767%	1,065,293	-86.207%
2025-09-17	1.312000	1.312000	1.232800	1.2344	-4.042%	136,319	-84.446%
2025-09-16	1.229600	1.342400	1.220800	1.2864	+5.789%	263,605	-85.075%
2025-09-15	1.200000	1.232000	1.154400	1.2160	+0.198%	101,188	-84.211%
2025-09-12	1.136000	1.213600	1.136000	1.2136	+3.833%	130,005	-84.179%
2025-09-11	1.160000	1.216000	1.140000	1.1688	-0.545%	100,566	-83.573%
2025-09-10	1.158400	1.223200	1.158400	1.1752	-0.542%	119,045	-83.662%
2025-09-09	1.164000	1.184800	1.140800	1.1816	-0.806%	123,009	-83.751%
2025-09-08	1.203200	1.204000	1.156800	1.1912	+0.608%	134,254	-83.882%
2025-09-05	1.144000	1.218400	1.144000	1.1840	-0.671%	213,127	-83.784%
2025-09-04	1.180000	1.204800	1.127200	1.1920	-3.871%	521,369	-83.893%
2025-09-03	1.275200	1.298400	1.140000	1.2400	-1.837%	739,576	-84.516%
2025-09-02	1.097600	1.280000	1.097600	1.2632	+15.340%	898,071	-84.801%
2025-08-29	1.120800	1.180800	1.076000	1.0952	-2.908%	182,039	-82.469%
2025-08-28	1.115200	1.234400	1.109600	1.1280	+4.213%	447,897	-82.979%
2025-08-27	1.144800	1.176000	1.082400	1.0824	-5.451%	84,850	-82.262%
2025-08-26	1.200000	1.200000	1.120800	1.1448	-1.174%	94,267	-83.229%
2025-08-25	1.064800	1.197600	1.064800	1.1584	+8.060%	116,734	-83.425%
2025-08-22	1.032000	1.116000	1.032000	1.0720	+1.824%	107,609	-82.090%
2025-08-21	1.072000	1.094400	1.024800	1.0528	-0.679%	112,423	-81.763%
2025-08-20	1.174400	1.190400	1.040000	1.0600	-11.784%	278,034	-81.887%
2025-08-19	1.215200	1.236000	1.186400	1.2016	-2.404%	107,386	-84.021%
2025-08-18	1.172800	1.240000	1.172800	1.2312	+3.289%	93,413	-84.405%
2025-08-15	1.224000	1.224000	1.180000	1.1920	-2.614%	71,623	-83.893%
2025-08-14	1.258400	1.260000	1.156000	1.2240	-3.287%	169,857	-84.314%
2025-08-13	1.232800	1.271200	1.224000	1.2656	+0.764%	89,044	-84.829%
2025-08-12	1.235200	1.272000	1.224000	1.2560	+0.965%	75,482	-84.713%
2025-08-11	1.251200	1.256800	1.224000	1.2440	-1.458%	70,791	-84.566%
2025-08-08	1.232000	1.272000	1.214400	1.2624	+0.063%	124,317	-84.791%
2025-08-07	1.240800	1.320000	1.240000	1.2616	-0.127%	74,320	-84.781%
2025-08-06	1.288000	1.296000	1.223200	1.2632	-2.531%	107,451	-84.801%
2025-08-05	1.280000	1.360000	1.258400	1.2960	+1.887%	104,090	-85.185%
2025-08-04	1.288800	1.288800	1.241600	1.2720	+0.189%	103,406	-84.906%
2025-08-01	1.324000	1.350400	1.240000	1.2696	-4.799%	165,200	-84.877%
2025-07-31	1.318400	1.391200	1.280800	1.3336	-1.941%	188,954	-85.603%
2025-07-30	1.416800	1.428800	1.329600	1.3600	-7.104%	175,875	-85.882%
2025-07-29	1.520000	1.544000	1.416000	1.4640	-0.974%	101,116	-86.885%
2025-07-28	1.562400	1.591200	1.472000	1.4784	-4.447%	121,917	-87.013%
2025-07-25	1.525600	1.558400	1.462400	1.5472	+2.058%	143,332	-87.590%
2025-07-24	1.612000	1.612000	1.492000	1.5160	-6.142%	213,411	-87.335%
2025-07-23	1.487200	1.678400	1.473600	1.6152	+6.319%	489,171	-88.113%
2025-07-22	1.447200	1.520000	1.412000	1.5192	+4.169%	236,733	-87.362%
2025-07-21	1.429600	1.510400	1.368000	1.4584	+2.878%	372,051	-86.835%
2025-07-18	1.440000	1.448000	1.400800	1.4176	0.000%	145,844	-86.456%
2025-07-17	1.455200	1.456400	1.409600	1.4176	-0.673%	229,332	-86.456%
2025-07-16	1.408800	1.464000	1.356000	1.4272	-0.446%	220,164	-86.547%
2025-07-15	1.428800	1.440000	1.394400	1.4336	+0.505%	87,058	-86.607%
2025-07-14	1.463200	1.473600	1.400000	1.4264	-0.447%	113,963	-86.540%
2025-07-11	1.476000	1.476000	1.397600	1.4328	-3.710%	90,765	-86.600%
2025-07-10	1.443200	1.492000	1.410400	1.4880	+1.639%	215,784	-87.097%
2025-07-09	1.448000	1.516000	1.424000	1.4640	-0.164%	240,804	-86.885%
2025-07-08	1.328000	1.492000	1.328000	1.4664	+5.709%	527,052	-86.907%
2025-07-07	1.352000	1.400000	1.343200	1.3872	+5.732%	336,100	-86.159%
2025-07-03	1.386400	1.464000	1.304800	1.3120	-2.959%	1,313,652	-85.366%
2025-07-02	1.281600	1.352000	1.264000	1.3520	+1.016%	2,916,069	-85.799%
2025-07-01	1.280000	1.375200	1.280000	1.3384	+4.563%	218,108	-85.655%
2025-06-30	1.360000	1.416000	1.280000	1.2800	-7.621%	274,263	-85.000%
2025-06-27	1.416000	1.440800	1.360800	1.3856	-3.778%	162,543	-86.143%
2025-06-26	1.373600	1.516800	1.373600	1.4400	+5.882%	383,246	-86.667%
2025-06-25	1.304000	1.424800	1.289600	1.3600	+4.039%	371,059	-85.882%
2025-06-24	1.344000	1.399200	1.300000	1.3072	-2.680%	353,047	-85.312%
2025-06-23	1.440000	1.484800	1.343200	1.3432	-3.782%	296,856	-85.706%
2025-06-20	1.577600	1.616000	1.375200	1.3960	-9.304%	549,242	-86.246%
2025-06-18	1.550400	1.616000	1.536000	1.5392	-0.722%	291,504	-87.526%
2025-06-17	1.647200	1.648000	1.480000	1.5504	-7.361%	671,358	-87.616%
2025-06-16	1.648000	1.799200	1.610400	1.6736	-1.738%	704,609	-88.528%
2025-06-13	1.680000	1.800000	1.624800	1.7032	-7.915%	846,607	-88.727%
2025-06-12	1.760000	2.036000	1.760000	1.8496	-12.788%	1,169,588	-89.619%
2025-06-11	1.836000	2.546400	1.759200	2.1208	+15.261%	9,113,390	-90.947%
2025-06-10	2.096000	2.096000	1.784000	1.8400	-14.179%	1,958,093	-89.565%
2025-06-09	2.399200	2.539200	1.925600	2.1440	+3.077%	9,708,395	-91.045%
2025-06-06	10.080000	10.160000	1.373600	2.0800	-80.741%	15,169,113	-90.769%
2025-06-05	11.040000	12.160000	9.680000	10.8000	-1.460%	4,050,159	-98.222%
2025-06-04	9.280000	11.760000	8.320000	10.9600	+20.175%	141,075	-98.248%
2025-06-03	7.680000	9.200000	7.120000	9.1200	+20.013%	229,796	-97.895%
2025-06-02	7.360000	7.680000	6.675200	7.5992	+1.496%	15,273	-97.473%
2025-05-30	6.720000	7.760000	6.133000	7.4872	+12.759%	24,208	-97.436%
2025-05-29	6.720000	6.800000	6.368000	6.6400	-2.353%	8,395	-97.108%
2025-05-28	6.732000	6.942400	6.180800	6.8000	-0.012%	24,024	-97.176%
2025-05-27	8.000000	8.000000	6.464000	6.8008	-10.872%	53,376	-97.177%
2025-05-23	7.360000	8.240000	6.800000	7.6304	+3.114%	110,611	-97.484%
2025-05-22	5.671200	7.600000	5.671200	7.4000	+29.443%	203,773	-97.405%
2025-05-21	5.091200	5.855200	5.031700	5.7168	+16.956%	60,029	-96.641%
2025-05-20	4.640000	5.503200	4.640000	4.8880	-3.277%	23,639	-96.072%
2025-05-19	4.864000	6.120000	4.574400	5.0536	+7.050%	256,557	-96.201%
2025-05-16	3.912000	4.824000	3.912000	4.7208	+18.257%	40,951	-95.933%
2025-05-15	5.053600	5.084000	3.992000	3.9920	-21.811%	452,520	-95.190%
2025-05-14	4.400000	5.599200	4.184000	5.1056	+2.014%	386,671	-96.239%
2025-05-13	3.440000	6.129600	3.256000	5.0048	+47.200%	17,348,309	-96.164%
2025-05-12	3.360000	3.456000	3.320000	3.4000	+6.223%	10,583	-94.353%
2025-05-09	3.376000	3.440000	3.190400	3.2008	-3.170%	30,801	-94.001%
2025-05-08	3.208000	3.360000	3.008800	3.3056	-0.193%	18,759	-94.192%
2025-05-07	3.364000	3.400000	3.080000	3.3120	+2.475%	206,399	-94.203%
2025-05-06	3.184000	3.400000	3.085600	3.2320	+3.035%	53,326	-94.059%
2025-05-05	3.040000	3.192000	2.904800	3.1368	+2.323%	10,674	-93.879%
2025-05-02	3.073600	3.200000	3.040000	3.0656	-1.491%	15,732	-93.737%
2025-05-01	3.120000	3.200000	2.892000	3.1120	+7.163%	24,427	-93.830%
2025-04-30	2.937600	2.992000	2.800000	2.9040	-1.599%	10,858	-93.388%
2025-04-29	3.165600	3.232000	2.800000	2.9512	-12.375%	38,727	-93.494%
2025-04-28	3.128000	3.544000	3.128000	3.3680	+7.949%	115,314	-94.299%
2025-04-25	2.400000	3.680000	2.116000	3.1200	+32.428%	740,633	-93.846%
2025-04-24	2.264000	2.440000	2.240000	2.3560	+1.552%	30,043	-91.851%
2025-04-23	2.176800	2.480000	1.928000	2.3200	+5.801%	120,889	-91.724%
2025-04-22	1.645600	2.320000	1.639200	2.1928	+25.160%	1,064,121	-91.244%
2025-04-21	1.727200	1.752000	1.620000	1.7520	+0.459%	18,565	-89.041%
2025-04-17	1.654400	1.744000	1.600000	1.7440	+3.859%	4,927	-88.991%
2025-04-16	1.680000	1.744000	1.656000	1.6792	-0.048%	6,454	-88.566%
2025-04-15	1.752000	1.752000	1.678400	1.6800	-2.326%	1,808	-88.571%
2025-04-14	1.743200	1.743200	1.681600	1.7200	0.000%	12,186	-88.837%
2025-04-11	1.752000	1.752000	1.640000	1.7200	+3.365%	8,786	-88.837%
2025-04-10	1.768000	1.768000	1.641600	1.6640	-3.837%	5,608	-88.462%
2025-04-09	1.440800	1.838400	1.440800	1.7304	+8.150%	104,351	-88.904%
2025-04-08	1.600000	1.636800	1.584000	1.6000	-2.248%	28,987	-88.000%
2025-04-07	1.629600	1.672000	1.520000	1.6368	+3.595%	25,277	-88.270%
2025-04-04	1.680000	1.680000	1.576000	1.5800	-5.952%	7,377	-87.848%
2025-04-03	1.592800	1.776000	1.576000	1.6800	+2.439%	60,427	-88.571%
2025-04-02	1.672000	1.712000	1.565600	1.6400	+0.441%	10,396	-88.293%
2025-04-01	1.560000	1.672000	1.525600	1.6328	+1.948%	11,412	-88.241%
2025-03-31	1.584000	1.685600	1.520000	1.6016	+1.987%	55,604	-88.012%
2025-03-28	1.664000	1.664000	1.570400	1.5704	-4.709%	5,420	-87.774%
2025-03-27	1.660000	1.660000	1.560000	1.6480	+1.478%	6,026	-88.350%
2025-03-26	1.680000	1.680000	1.600000	1.6240	-2.404%	7,399	-88.177%
2025-03-25	1.640000	1.704000	1.624000	1.6640	-1.422%	18,325	-88.462%
2025-03-24	1.744000	1.760000	1.640800	1.6880	-8.261%	27,493	-88.626%
2025-03-21	1.664000	1.840000	1.608000	1.8400	+10.577%	22,500	-89.565%
2025-03-20	1.608000	1.680000	1.601600	1.6640	0.000%	7,335	-88.462%
2025-03-19	1.596000	1.702400	1.596000	1.6640	+2.111%	9,437	-88.462%
2025-03-18	1.680000	1.712000	1.573600	1.6296	-3.000%	23,883	-88.218%
2025-03-17	1.664000	1.696000	1.632000	1.6800	+3.960%	12,658	-88.571%
2025-03-14	1.680000	1.680000	1.610400	1.6160	-3.024%	8,511	-88.119%
2025-03-13	1.690400	1.690400	1.600800	1.6664	-0.762%	3,001	-88.478%
2025-03-12	1.680000	1.736800	1.600800	1.6792	+2.390%	8,449	-88.566%
2025-03-11	1.624000	1.736000	1.560000	1.6400	+6.494%	39,277	-88.293%
2025-03-10	1.560000	1.664000	1.520000	1.5400	-4.229%	19,372	-87.532%
2025-03-07	1.600000	1.680000	1.599200	1.6080	-1.374%	37,995	-88.060%
2025-03-06	1.600000	1.880000	1.520000	1.6304	-2.952%	898,604	-88.224%
2025-03-05	1.552000	1.760000	1.536000	1.6800	+6.599%	1,327,402	-88.571%
2025-03-04	1.544000	1.576000	1.480800	1.5760	+1.809%	15,946	-87.817%
2025-03-03	1.568000	1.700800	1.521600	1.5480	-3.250%	10,234	-87.597%
2025-02-28	1.576000	1.640000	1.480000	1.6000	+2.564%	27,296	-88.000%
2025-02-27	1.726400	1.747200	1.504800	1.5600	-8.708%	44,599	-87.692%
2025-02-26	1.736000	1.768000	1.600000	1.7088	+1.666%	10,201	-88.764%
2025-02-25	1.629600	1.745600	1.629600	1.6808	-2.731%	12,557	-88.577%
2025-02-24	1.720000	1.796800	1.688000	1.7280	-1.818%	19,281	-88.889%
2025-02-21	1.697600	1.920000	1.600800	1.7600	-8.372%	161,399	-89.091%
2025-02-20	1.931200	1.969600	1.920800	1.9208	-2.040%	20,101	-90.004%
2025-02-19	1.920000	2.160000	1.776000	1.9608	+2.125%	130,330	-90.208%
2025-02-18	1.920000	2.068800	1.920000	1.9200	-9.091%	19,175	-90.000%
2025-02-14	2.080000	2.159200	1.886400	2.1120	+0.763%	61,947	-90.909%
2025-02-13	2.040000	2.120000	1.924800	2.0960	+0.769%	22,915	-90.840%
2025-02-12	2.136000	2.162400	2.080000	2.0800	+4.000%	14,069	-90.769%
2025-02-11	2.000000	2.140000	2.000000	2.0000	-4.104%	3,835	-90.400%
2025-02-10	2.136000	2.136000	2.060000	2.0856	+3.043%	6,285	-90.794%
2025-02-07	2.131200	2.152800	1.984000	2.0240	-2.692%	10,480	-90.514%
2025-02-06	2.080000	2.118400	2.013600	2.0800	-3.310%	16,130	-90.769%
2025-02-05	2.248000	2.248000	2.120000	2.1512	-1.140%	4,819	-91.075%
2025-02-04	2.320000	2.320000	2.136000	2.1760	-2.857%	6,542	-91.176%
2025-02-03	2.228800	2.266400	2.120000	2.2400	-1.165%	6,319	-91.429%
2025-01-31	2.240000	2.296000	2.160000	2.2664	+4.887%	5,510	-91.528%
2025-01-30	2.140800	2.306400	2.140800	2.1608	-0.699%	3,402	-91.114%
2025-01-29	2.240000	2.240000	2.132900	2.1760	-2.892%	10,717	-91.176%
2025-01-28	2.320000	2.467200	1.840000	2.2408	-6.352%	76,460	-91.432%
2025-01-27	2.400000	2.400000	2.320000	2.3928	-1.287%	19,666	-91.976%
2025-01-24	2.449600	2.560000	2.400000	2.4240	-4.736%	35,399	-92.079%
2025-01-23	2.544000	2.579200	2.440000	2.5445	+2.933%	9,398	-92.454%
2025-01-22	2.509600	2.616000	2.424000	2.4720	-3.438%	12,666	-92.233%
2025-01-21	2.640000	2.640000	2.472000	2.5600	+1.587%	24,487	-92.500%
2025-01-17	2.320000	2.800000	2.320000	2.5200	+6.780%	86,793	-92.381%
2025-01-16	2.281600	2.376000	2.281600	2.3600	+2.006%	10,969	-91.864%
2025-01-15	2.560000	2.560000	2.256000	2.3136	-9.256%	45,194	-91.701%
2025-01-14	2.232000	2.720000	2.198400	2.5496	+14.599%	106,580	-92.469%
2025-01-13	2.246400	2.246400	2.160000	2.2248	+1.201%	15,722	-91.370%
2025-01-10	2.188000	2.355200	2.128000	2.1984	-2.553%	9,989	-91.266%
2025-01-08	2.444800	2.444800	2.128000	2.2560	-6.000%	66,091	-91.489%
2025-01-07	2.388000	2.500000	2.388000	2.4000	+0.503%	84,415	-92.000%
2025-01-06	2.344000	2.619200	2.344000	2.3880	+0.505%	39,925	-91.960%
2025-01-03	2.602400	2.615200	2.320800	2.3760	-9.174%	32,044	-91.919%
2025-01-02	2.168000	3.026400	2.168000	2.6160	+19.956%	246,100	-92.661%
2024-12-31	2.075200	2.400000	2.075200	2.1808	+1.945%	187,212	-91.196%
2024-12-30	2.168800	2.228800	2.000000	2.1392	-4.329%	51,922	-91.025%
2024-12-27	2.051200	2.284800	2.000000	2.2360	+7.790%	26,482	-91.413%
2024-12-26	2.000000	2.079200	2.000000	2.0744	+1.686%	7,717	-90.744%
2024-12-24	2.037600	2.208000	2.000000	2.0400	-2.672%	8,097	-90.588%
2024-12-23	2.187200	2.239200	2.008000	2.0960	+0.769%	23,196	-90.840%
2024-12-20	2.112000	2.144000	2.080000	2.0800	-0.763%	13,052	-90.769%
2024-12-19	2.120000	2.200000	2.000000	2.0960	-6.429%	22,863	-90.840%
2024-12-18	2.250400	2.352000	2.240000	2.2400	-3.448%	17,283	-91.429%
2024-12-17	2.384800	2.400000	2.244000	2.3200	-3.398%	33,664	-91.724%
2024-12-16	2.356800	2.512000	2.240000	2.4016	-0.497%	38,519	-92.005%
2024-12-13	2.255200	2.480000	2.029600	2.4136	+0.567%	148,474	-92.045%
2024-12-12	1.870400	2.504000	1.840000	2.4000	+27.497%	274,600	-92.000%
2024-12-11	2.024000	2.024000	1.764000	1.8824	-2.567%	63,889	-89.800%
2024-12-10	2.102400	2.114400	1.880000	1.9320	-8.523%	65,708	-90.062%
2024-12-09	2.164800	2.266400	2.044000	2.1120	-4.000%	108,541	-90.909%
2024-12-06	2.320000	2.590400	2.200000	2.2000	+0.365%	505,951	-91.273%
2024-12-05	2.160000	2.280000	2.024000	2.1920	+1.481%	1,350,035	-91.241%
2024-12-04	2.004800	2.160000	1.964000	2.1600	+7.741%	27,160	-91.111%
2024-12-03	2.070400	2.156000	2.004800	2.0048	-7.185%	31,210	-90.423%
2024-12-02	2.072000	2.160000	2.040800	2.1600	+6.804%	35,943	-91.111%
2024-11-29	2.132000	2.144000	2.004800	2.0224	+0.918%	14,862	-90.506%
2024-11-27	2.160000	2.160000	2.004000	2.0040	+0.120%	14,341	-90.419%
2024-11-26	2.287200	2.287200	1.972000	2.0016	-10.866%	68,302	-90.408%
2024-11-25	2.347200	2.399200	2.136000	2.2456	-6.496%	63,457	-91.450%
2024-11-22	2.232000	2.560000	2.206400	2.4016	+6.795%	122,050	-92.005%
2024-11-21	2.160000	2.312000	2.120000	2.2488	+1.553%	55,727	-91.462%
2024-11-20	2.320000	2.400000	2.120000	2.2144	-4.912%	141,399	-91.329%
2024-11-19	2.320000	2.480000	2.201600	2.3288	-2.837%	319,994	-91.755%
2024-11-18	2.248000	3.120000	2.226700	2.3968	+10.963%	1,542,772	-91.989%
2024-11-15	1.840000	2.951700	1.775200	2.1600	+15.979%	2,801,650	-91.111%
2024-11-14	1.936000	2.065600	1.840800	1.8624	-4.824%	109,911	-89.691%
2024-11-13	2.388000	2.540000	1.920000	1.9568	-18.194%	207,832	-90.188%
2024-11-12	2.970400	3.112000	2.392000	2.3920	-24.304%	326,411	-91.973%
2024-11-11	2.403200	3.220000	2.240000	3.1600	+18.263%	788,204	-93.924%
2024-11-08	5.040000	5.519200	2.428000	2.6720	+48.841%	39,306,454	-92.814%
2024-11-07	1.608000	1.805600	1.608000	1.7952	+11.642%	2,430,025	-89.305%
2024-11-06	1.568800	1.752000	1.561600	1.6080	+2.499%	48,852	-88.060%
2024-11-05	1.486400	1.606400	1.448000	1.5688	+2.994%	9,396	-87.761%
2024-11-04	1.679200	1.679200	1.440000	1.5232	-14.962%	34,252	-87.395%
2024-11-01	1.600000	2.000000	1.539200	1.7912	+15.412%	178,132	-89.281%
2024-10-31	1.520000	1.589600	1.440100	1.5520	-1.423%	12,092	-87.629%
2024-10-30	1.576000	1.600000	1.465600	1.5744	+3.579%	6,968	-87.805%
2024-10-29	1.610400	1.719200	1.466400	1.5200	-8.960%	39,461	-87.368%
2024-10-28	1.555200	1.679200	1.448000	1.6696	+17.247%	164,807	-88.500%
2024-10-25	1.504000	1.504000	1.360000	1.4240	-1.603%	10,454	-86.517%
2024-10-24	1.446400	1.448000	1.360000	1.4472	+1.061%	7,076	-86.733%
2024-10-23	1.488000	1.488000	1.414400	1.4320	-3.191%	3,740	-86.592%
2024-10-22	1.463200	1.479200	1.377000	1.4792	+1.093%	7,816	-87.020%
2024-10-21	1.492000	1.492000	1.360000	1.4632	+1.330%	10,714	-86.878%
2024-10-18	1.496000	1.496000	1.388000	1.4440	+0.166%	8,495	-86.704%
2024-10-17	1.423200	1.504000	1.384000	1.4416	-1.530%	8,438	-86.681%
2024-10-16	1.348800	1.525600	1.348800	1.4640	+8.541%	47,185	-86.885%
2024-10-15	1.364000	1.372000	1.321600	1.3488	-1.114%	131,246	-85.765%
2024-10-14	1.292800	1.388800	1.292800	1.3640	+1.488%	6,575	-85.924%
2024-10-11	1.320000	1.416000	1.304000	1.3440	0.000%	13,135	-85.714%
2024-10-10	1.360000	1.416800	1.304000	1.3440	-1.176%	13,206	-85.714%
2024-10-09	1.392800	1.439200	1.334400	1.3600	-2.355%	6,312	-85.882%
2024-10-08	1.362400	1.440000	1.328800	1.3928	+2.231%	8,619	-86.215%
2024-10-07	1.338400	1.381600	1.338400	1.3624	+0.118%	12,487	-85.907%
2024-10-04	1.340800	1.386400	1.336000	1.3608	+1.492%	8,572	-85.891%
2024-10-03	1.339200	1.389600	1.339200	1.3408	+0.119%	5,795	-85.680%
2024-10-02	1.399200	1.407200	1.339200	1.3392	-4.288%	6,369	-85.663%
2024-10-01	1.439200	1.439200	1.323200	1.3992	-2.833%	11,291	-86.278%
2024-09-30	1.367200	1.456000	1.323200	1.4400	+2.273%	17,895	-86.667%
2024-09-27	1.416000	1.479200	1.360000	1.4080	+0.571%	11,693	-86.364%
2024-09-26	1.417300	1.568000	1.361600	1.4000	+2.881%	41,091	-86.286%
2024-09-25	1.296800	1.432000	1.296800	1.3608	-1.705%	2,426	-85.891%
2024-09-24	1.280000	1.445600	1.280000	1.3844	+3.934%	10,005	-86.131%
2024-09-23	1.392800	1.423200	1.320000	1.3320	-4.365%	20,485	-85.586%
2024-09-20	1.648000	1.648000	1.387200	1.3928	-5.380%	17,193	-86.215%
2024-09-19	1.440000	1.520000	1.398400	1.4720	+7.665%	21,395	-86.957%
2024-09-18	1.391200	1.392000	1.342400	1.3672	+1.908%	3,264	-85.957%
2024-09-17	1.420800	1.420800	1.337600	1.3416	-4.117%	4,005	-85.689%
2024-09-16	1.387200	1.416000	1.330400	1.3992	+3.430%	14,597	-86.278%
2024-09-13	1.360000	1.426400	1.320000	1.3528	-3.371%	9,412	-85.807%
2024-09-12	1.399600	1.438400	1.325600	1.4000	0.000%	17,116	-86.286%
2024-09-11	1.280000	1.400000	1.280000	1.4000	+2.459%	23,157	-86.286%
2024-09-10	1.416000	1.416000	1.280800	1.3664	+0.471%	10,878	-85.948%
2024-09-09	1.360000	1.408000	1.332000	1.3600	+0.354%	16,883	-85.882%
2024-09-06	1.440000	1.440000	1.355200	1.3552	-3.750%	3,408	-85.832%
2024-09-05	1.440000	1.440000	1.359200	1.4080	+5.960%	11,315	-86.364%
2024-09-04	1.321600	1.383200	1.321600	1.3288	-2.352%	9,917	-85.551%
2024-09-03	1.384000	1.488000	1.320000	1.3608	-1.705%	10,632	-85.891%
2024-08-30	1.355200	1.384800	1.220000	1.3844	+1.199%	34,887	-86.131%
2024-08-29	1.524800	1.569600	1.328000	1.3680	-12.844%	63,724	-85.965%
2024-08-28	1.600000	2.119200	1.504000	1.5696	-7.974%	211,152	-87.768%
2024-08-27	1.874400	1.874400	1.560000	1.7056	-0.281%	21,037	-88.743%
2024-08-26	1.728000	1.800000	1.700800	1.7104	-0.604%	5,755	-88.775%
2024-08-23	1.755200	1.755200	1.696800	1.7208	-1.556%	4,406	-88.842%
2024-08-22	1.788000	1.891200	1.672800	1.7480	-5.000%	4,204	-89.016%
2024-08-21	1.804800	1.912000	1.728000	1.8400	-4.167%	10,496	-89.565%
2024-08-20	1.711200	1.920000	1.570400	1.9200	+11.628%	12,467	-90.000%
2024-08-19	1.599200	1.720000	1.544000	1.7200	+7.500%	5,572	-88.837%
2024-08-16	1.600000	1.676000	1.579200	1.6000	0.000%	9,501	-88.000%
2024-08-15	1.560800	1.616000	1.548000	1.6000	-0.448%	8,976	-88.000%
2024-08-14	1.646400	1.646400	1.592000	1.6072	+0.955%	2,420	-88.054%
2024-08-13	1.640000	1.640000	1.592000	1.5920	+0.252%	4,184	-87.940%
2024-08-12	1.598400	1.641600	1.528000	1.5880	+0.101%	7,528	-87.909%
2024-08-09	1.733600	1.733600	1.579200	1.5864	-0.900%	8,304	-87.897%
2024-08-08	1.638400	1.640000	1.568000	1.6008	-1.477%	13,573	-88.006%
2024-08-07	1.575200	1.680000	1.575200	1.6248	-3.240%	7,820	-88.183%
2024-08-06	1.664000	1.724000	1.545600	1.6792	-2.281%	22,637	-88.566%
2024-08-05	1.840000	1.840000	1.600000	1.7184	-4.491%	21,464	-88.827%
2024-08-02	1.760000	1.836800	1.720000	1.7992	-2.132%	12,464	-89.329%
2024-08-01	1.866400	1.920800	1.809600	1.8384	-4.250%	14,318	-89.556%
2024-07-31	1.872000	1.960000	1.840000	1.9200	-2.041%	2,326	-90.000%
2024-07-30	1.996000	2.038400	1.859200	1.9600	+5.376%	13,781	-90.204%
2024-07-29	2.000000	2.000000	1.847200	1.8600	-3.926%	9,964	-89.677%

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

NCL
Northann Corp.
stock NYSEAMERICAN