Dark

NCL
Northann Corp.
stock NYSEAMERICAN

At Close

May 22, 2026 2:49:42 PM EDT

0.1600USD-2.701%(-0.0044)172,722

0.1400Bid 0.1800Ask 0.0500Spread

Pre-market

May 21, 2026 8:34:30 AM EDT

0.1556USD-4.481%(-0.0073)0

After-hours

May 22, 2026 4:33:30 PM EDT

0.1600USD+0.946%(0.0000)5,254

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	0.160000	0.160000	0.160000	0.160000	-1.780%	172,722	0.000%
2026-05-21	0.151000	0.162900	0.151000	0.162900	+4.023%	212,798	-1.780%
2026-05-20	0.153000	0.161700	0.146400	0.156600	+3.094%	194,649	+2.171%
2026-05-19	0.160000	0.160800	0.151900	0.151900	-6.981%	68,421	+5.332%
2026-05-18	0.145000	0.163300	0.144100	0.163300	+13.403%	458,969	-2.021%
2026-05-15	0.143500	0.152000	0.143500	0.144000	-0.758%	278,919	+11.111%
2026-05-14	0.143500	0.150000	0.143500	0.145100	-0.138%	116,892	+10.269%
2026-05-13	0.153000	0.153800	0.144200	0.145300	-2.549%	119,427	+10.117%
2026-05-12	0.148000	0.152000	0.143500	0.149100	-2.358%	194,854	+7.311%
2026-05-11	0.147200	0.154600	0.146500	0.152700	+4.090%	238,758	+4.781%
2026-05-08	0.147400	0.150000	0.143500	0.146700	+0.755%	292,050	+9.066%
2026-05-07	0.151200	0.151200	0.143000	0.145600	-1.887%	317,520	+9.890%
2026-05-06	0.156700	0.157700	0.147800	0.148400	-5.417%	233,392	+7.817%
2026-05-05	0.151000	0.156900	0.151000	0.156900	+3.907%	99,141	+1.976%
2026-05-04	0.150000	0.157300	0.150000	0.151000	-4.430%	156,553	+5.960%
2026-05-01	0.157000	0.159300	0.152500	0.158000	-1.188%	164,046	+1.266%
2026-04-30	0.153600	0.159900	0.152200	0.159900	+4.034%	89,624	+0.063%
2026-04-29	0.153600	0.154800	0.146900	0.153700	+0.130%	203,495	+4.099%
2026-04-28	0.156100	0.156100	0.150000	0.153500	-0.776%	163,289	+4.235%
2026-04-27	0.159700	0.159700	0.149600	0.154700	+0.716%	552,886	+3.426%
2026-04-24	0.142500	0.156000	0.139000	0.153600	+6.004%	302,421	+4.167%
2026-04-23	0.150000	0.150150	0.140000	0.144900	-2.752%	450,483	+10.421%
2026-04-22	0.150500	0.151900	0.145000	0.149000	0.000%	521,844	+7.383%
2026-04-21	0.159600	0.159900	0.146600	0.149000	-8.589%	456,496	+7.383%
2026-04-20	0.170000	0.170000	0.157800	0.163000	-3.721%	230,083	-1.840%
2026-04-17	0.168700	0.171000	0.161800	0.169300	+0.237%	204,170	-5.493%
2026-04-16	0.160200	0.173800	0.158500	0.168900	+0.596%	388,449	-5.269%
2026-04-15	0.157000	0.167900	0.156400	0.167900	+3.642%	305,723	-4.705%
2026-04-14	0.153100	0.164100	0.152103	0.162000	+3.979%	125,523	-1.235%
2026-04-13	0.149000	0.162200	0.149000	0.155800	-0.638%	223,335	+2.696%
2026-04-10	0.165100	0.166000	0.156800	0.156800	-5.027%	189,468	+2.041%
2026-04-09	0.164000	0.174500	0.153200	0.165100	-3.450%	565,246	-3.089%
2026-04-08	0.161000	0.171000	0.152000	0.171000	-0.927%	766,594	-6.433%
2026-04-07	0.140000	0.173100	0.140000	0.172600	+18.871%	2,621,035	-7.300%
2026-04-06	0.136000	0.145700	0.136000	0.145200	+1.185%	141,233	+10.193%
2026-04-02	0.141400	0.143500	0.136200	0.143500	+1.056%	101,173	+11.498%
2026-04-01	0.143171	0.146600	0.141670	0.142000	-0.769%	257,370	+12.676%
2026-03-31	0.146600	0.150000	0.143000	0.143100	-1.446%	179,630	+11.810%
2026-03-30	0.139000	0.149000	0.137400	0.145200	+4.460%	132,296	+10.193%
2026-03-27	0.147000	0.148000	0.131600	0.139000	-4.795%	182,747	+15.108%
2026-03-26	0.147000	0.147900	0.145000	0.146000	+0.690%	41,466	+9.589%
2026-03-25	0.145600	0.151400	0.113500	0.145000	-0.685%	248,929	+10.345%
2026-03-24	0.157500	0.159800	0.146000	0.146000	-8.521%	118,717	+9.589%
2026-03-23	0.153200	0.167000	0.105000	0.159600	-2.385%	390,889	+0.251%
2026-03-20	0.157000	0.163500	0.150400	0.163500	+8.710%	147,425	-2.141%
2026-03-19	0.157100	0.157100	0.145000	0.150400	-7.160%	279,189	+6.383%
2026-03-18	0.163000	0.166999	0.160000	0.162000	-3.052%	128,487	-1.235%
2026-03-17	0.165500	0.167900	0.155500	0.167100	+6.196%	260,121	-4.249%
2026-03-16	0.149000	0.160000	0.145900	0.157350	+6.318%	583,547	+1.684%
2026-03-13	0.155400	0.162000	0.146600	0.148000	-5.128%	79,022	+8.108%
2026-03-12	0.160200	0.164400	0.150000	0.156000	-4.294%	126,383	+2.564%
2026-03-11	0.165500	0.165500	0.152600	0.163000	+2.130%	89,514	-1.840%
2026-03-10	0.160000	0.161500	0.152000	0.159600	-1.238%	170,995	+0.251%
2026-03-09	0.156700	0.161600	0.151600	0.161600	+4.528%	229,392	-0.990%
2026-03-06	0.161500	0.161500	0.151550	0.154600	-4.568%	105,282	+3.493%
2026-03-05	0.166500	0.166500	0.155600	0.162000	-1.220%	187,134	-1.235%
2026-03-04	0.155000	0.164000	0.155000	0.164000	+1.863%	158,010	-2.439%
2026-03-03	0.167000	0.170000	0.157500	0.161000	-1.829%	345,888	-0.621%
2026-03-02	0.161500	0.172700	0.160000	0.164000	-3.657%	112,262	-2.439%
2026-02-27	0.175800	0.175800	0.162000	0.170225	+0.132%	121,022	-6.007%
2026-02-26	0.176500	0.179300	0.161000	0.170000	-6.077%	239,563	-5.882%
2026-02-25	0.170500	0.186400	0.170300	0.181000	+0.556%	173,705	-11.602%
2026-02-24	0.172600	0.185700	0.170000	0.180000	+2.273%	338,276	-11.111%
2026-02-23	0.183000	0.183300	0.171400	0.176000	-0.452%	157,326	-9.091%
2026-02-20	0.168500	0.176800	0.168500	0.176800	+0.455%	140,026	-9.502%
2026-02-19	0.171100	0.178100	0.167700	0.176000	+1.852%	94,279	-9.091%
2026-02-18	0.167000	0.187100	0.162900	0.172800	+6.667%	321,887	-7.407%
2026-02-17	0.176900	0.176900	0.160700	0.162000	-8.423%	141,974	-1.235%
2026-02-13	0.160000	0.178600	0.159100	0.176900	+5.675%	158,365	-9.553%
2026-02-12	0.175000	0.178100	0.160301	0.167400	-4.832%	371,321	-4.421%
2026-02-11	0.165000	0.208500	0.163300	0.175900	+4.702%	2,797,440	-9.039%
2026-02-10	0.168600	0.176800	0.165000	0.168000	-1.235%	257,018	-4.762%
2026-02-09	0.165000	0.177400	0.160100	0.170100	+3.279%	263,436	-5.938%
2026-02-06	0.157100	0.169700	0.155100	0.164700	+5.916%	274,542	-2.854%
2026-02-05	0.168000	0.168100	0.155000	0.155500	-8.476%	348,539	+2.894%
2026-02-04	0.173000	0.173000	0.164600	0.169900	-4.711%	228,940	-5.827%
2026-02-03	0.173000	0.181000	0.166400	0.178300	+5.441%	540,521	-10.264%
2026-02-02	0.168600	0.173600	0.160100	0.169100	+0.535%	365,471	-5.381%
2026-01-30	0.181800	0.189600	0.162300	0.168200	-9.081%	714,417	-4.875%
2026-01-29	0.197000	0.200000	0.180300	0.185000	-7.960%	705,864	-13.514%
2026-01-28	0.197100	0.209559	0.195100	0.201000	+0.500%	310,492	-20.398%
2026-01-27	0.216000	0.216000	0.192100	0.200000	-3.382%	499,246	-20.000%
2026-01-26	0.194000	0.212800	0.182000	0.207000	+6.536%	1,196,694	-22.705%
2026-01-23	0.190100	0.204400	0.190000	0.194300	-0.867%	592,339	-17.653%
2026-01-22	0.185700	0.200000	0.183600	0.196000	+5.946%	2,208,392	-18.367%
2026-01-21	0.176900	0.192200	0.173100	0.185000	+6.875%	476,141	-13.514%
2026-01-20	0.190000	0.194800	0.173100	0.173100	-9.844%	639,342	-7.568%
2026-01-16	0.200600	0.208600	0.192000	0.192000	-5.372%	766,508	-16.667%
2026-01-15	0.198100	0.208000	0.194900	0.202900	+2.995%	1,066,846	-21.143%
2026-01-14	0.188500	0.197800	0.187300	0.197000	+5.179%	812,599	-18.782%
2026-01-13	0.204800	0.206600	0.187300	0.187300	-8.545%	1,115,039	-14.576%
2026-01-12	0.225100	0.228100	0.200000	0.204800	-11.150%	1,350,093	-21.875%
2026-01-09	0.239000	0.243000	0.224800	0.230500	-6.718%	1,129,061	-30.586%
2026-01-08	0.271000	0.272000	0.200000	0.247100	-12.095%	3,124,217	-35.249%
2026-01-07	0.273700	0.288200	0.270800	0.281100	+2.629%	4,642,143	-43.081%
2026-01-06	0.276900	0.285400	0.269700	0.273900	-5.225%	2,173,257	-41.585%
2026-01-05	0.280000	0.300000	0.267500	0.289000	-3.667%	6,090,326	-44.637%
2026-01-02	0.284500	0.319990	0.270200	0.300000	+9.850%	29,082,431	-46.667%
2025-12-31	0.292000	0.368000	0.263100	0.273100	+40.773%	272,079,557	-41.413%
2025-12-30	0.220000	0.232300	0.180800	0.194000	-15.284%	7,116,411	-17.526%
2025-12-29	0.300000	0.300000	0.218500	0.229000	-27.302%	10,795,803	-30.131%
2025-12-26	0.329300	0.423500	0.292900	0.315000	+23.047%	180,978,841	-49.206%
2025-12-24	0.205500	0.340000	0.200100	0.256000	+49.445%	307,456,218	-37.500%
2025-12-23	0.258000	0.494100	0.102000	0.171300	-33.527%	73,496,330	-6.597%
2025-12-22	0.266700	0.275700	0.257250	0.257700	-5.292%	100,802	-37.912%
2025-12-19	0.274300	0.281900	0.257100	0.272100	-3.784%	261,246	-41.198%
2025-12-18	0.292600	0.298000	0.270000	0.282800	-6.265%	217,782	-43.423%
2025-12-17	0.332600	0.338000	0.284900	0.301700	-11.421%	185,652	-46.967%
2025-12-16	0.315000	0.340600	0.314500	0.340600	+3.118%	87,190	-53.024%
2025-12-15	0.343300	0.343300	0.310501	0.330300	-2.853%	118,055	-51.559%
2025-12-12	0.350000	0.350000	0.331200	0.340000	-2.857%	142,062	-52.941%
2025-12-11	0.344100	0.360000	0.344100	0.350000	+1.744%	127,784	-54.286%
2025-12-10	0.349100	0.359900	0.341000	0.344000	-4.418%	100,655	-53.488%
2025-12-09	0.360932	0.373550	0.347700	0.359900	0.000%	281,280	-55.543%
2025-12-08	0.382900	0.411600	0.351200	0.359900	-5.785%	270,841	-55.543%
2025-12-05	0.395200	0.410100	0.359500	0.382000	-6.875%	279,084	-58.115%
2025-12-04	0.390000	0.411999	0.375201	0.410200	+4.643%	48,470	-60.995%
2025-12-03	0.416200	0.416200	0.378000	0.392000	-6.578%	150,099	-59.184%
2025-12-02	0.390000	0.419600	0.390000	0.419600	+5.242%	35,476	-61.868%
2025-12-01	0.304000	0.402300	0.304000	0.398700	-2.756%	121,444	-59.870%
2025-11-28	0.386400	0.410000	0.386400	0.410000	+3.067%	35,424	-60.976%
2025-11-26	0.386000	0.403500	0.386000	0.397800	-2.020%	24,369	-59.779%
2025-11-25	0.436000	0.436000	0.378100	0.406000	+1.984%	103,423	-60.591%
2025-11-24	0.370000	0.440000	0.365000	0.398100	+9.068%	340,671	-59.809%
2025-11-21	0.379600	0.409200	0.350600	0.365000	-2.926%	85,179	-56.164%
2025-11-20	0.406600	0.419800	0.362500	0.376000	-5.290%	61,639	-57.447%
2025-11-19	0.390700	0.403600	0.369700	0.397000	+1.612%	75,107	-59.698%
2025-11-18	0.399000	0.415000	0.380000	0.390700	-6.194%	69,843	-59.048%
2025-11-17	0.439000	0.439000	0.412700	0.416500	-0.833%	38,747	-61.585%
2025-11-14	0.420000	0.439999	0.410101	0.420000	-6.250%	36,663	-61.905%
2025-11-13	0.449000	0.474500	0.440200	0.448000	-3.863%	63,510	-64.286%
2025-11-12	0.472000	0.483700	0.462800	0.466000	-3.679%	54,703	-65.665%
2025-11-11	0.460000	0.497800	0.460000	0.483800	+1.853%	52,971	-66.928%
2025-11-10	0.478000	0.497000	0.457000	0.475000	-0.419%	42,744	-66.316%
2025-11-07	0.496100	0.498000	0.440000	0.477000	-5.768%	161,349	-66.457%
2025-11-06	0.553300	0.553300	0.492700	0.506200	-9.120%	213,676	-68.392%
2025-11-05	0.521400	0.563400	0.521400	0.557000	+6.603%	70,950	-71.275%
2025-11-04	0.578600	0.581600	0.522500	0.522500	-12.479%	288,941	-69.378%
2025-11-03	0.604400	0.604400	0.568800	0.597000	0.000%	102,041	-73.199%
2025-10-31	0.573300	0.597900	0.564000	0.597000	+6.836%	64,957	-73.199%
2025-10-30	0.575300	0.583550	0.554300	0.558800	-4.249%	137,567	-71.367%
2025-10-29	0.607800	0.638700	0.570200	0.583600	-6.862%	176,988	-72.584%
2025-10-28	0.639500	0.674800	0.620000	0.626600	-3.451%	164,478	-74.465%
2025-10-27	0.645300	0.680000	0.640100	0.649000	-3.809%	139,956	-75.347%
2025-10-24	0.630000	0.696100	0.626100	0.674700	+6.790%	114,629	-76.286%
2025-10-23	0.620000	0.646399	0.589800	0.631800	+0.302%	89,892	-74.676%
2025-10-22	0.626500	0.678400	0.603000	0.629900	-1.115%	123,174	-74.599%
2025-10-21	0.659100	0.673800	0.623300	0.637000	-2.151%	62,317	-74.882%
2025-10-20	0.638000	0.689990	0.623100	0.651000	+2.038%	145,395	-75.422%
2025-10-17	0.673600	0.694400	0.607900	0.638000	-8.122%	203,370	-74.922%
2025-10-16	0.750000	0.750000	0.671100	0.694400	-6.162%	97,898	-76.959%
2025-10-15	0.721400	0.742100	0.689100	0.740000	-0.189%	248,690	-78.378%
2025-10-14	0.750600	0.757000	0.702000	0.741400	-3.951%	261,639	-78.419%
2025-10-13	0.817700	0.824700	0.750200	0.771900	-5.843%	218,338	-79.272%
2025-10-10	0.832000	0.850800	0.774000	0.819800	-4.608%	246,142	-80.483%
2025-10-09	0.920000	0.945000	0.767200	0.859400	-7.691%	383,637	-81.382%
2025-10-08	0.970000	1.054900	0.903700	0.931000	-7.197%	494,543	-82.814%
2025-10-07	0.960000	1.024000	0.959200	1.003200	+4.937%	263,533	-84.051%
2025-10-06	0.994400	1.033600	0.920000	0.956000	-5.906%	412,029	-83.264%
2025-10-03	1.040000	1.048000	0.996000	1.016000	-2.682%	233,818	-84.252%
2025-10-02	1.032000	1.048000	1.022400	1.044000	-1.061%	89,076	-84.674%
2025-10-01	1.028800	1.055200	1.001600	1.055200	+2.248%	168,555	-84.837%
2025-09-30	0.944000	1.061600	0.944000	1.032000	+9.415%	317,737	-84.496%
2025-09-29	0.981600	0.992000	0.920000	0.943200	-5.453%	203,497	-83.036%
2025-09-26	1.069600	1.069600	0.971200	0.997600	-8.174%	365,322	-83.962%
2025-09-25	1.190400	1.190400	1.061600	1.086400	-22.356%	725,071	-85.272%
2025-09-24	1.424800	1.493600	1.364800	1.399200	+1.098%	333,639	-88.565%
2025-09-23	1.350400	1.436000	1.343200	1.384000	+2.976%	303,558	-88.439%
2025-09-22	1.172800	1.406400	1.172800	1.344000	-12.317%	415,168	-88.095%
2025-09-19	1.452000	1.532800	1.297600	1.532800	+10.115%	659,462	-89.562%
2025-09-18	1.216000	1.420800	1.216000	1.392000	+12.767%	1,065,293	-88.506%
2025-09-17	1.312000	1.312000	1.232800	1.234400	-4.042%	136,319	-87.038%
2025-09-16	1.229600	1.342400	1.220800	1.286400	+5.789%	263,605	-87.562%
2025-09-15	1.200000	1.232000	1.154400	1.216000	+0.198%	101,188	-86.842%
2025-09-12	1.136000	1.213600	1.136000	1.213600	+3.833%	130,005	-86.816%
2025-09-11	1.160000	1.216000	1.140000	1.168800	-0.545%	100,566	-86.311%
2025-09-10	1.158400	1.223200	1.158400	1.175200	-0.542%	119,045	-86.385%
2025-09-09	1.164000	1.184800	1.140800	1.181600	-0.806%	123,009	-86.459%
2025-09-08	1.203200	1.204000	1.156800	1.191200	+0.608%	134,254	-86.568%
2025-09-05	1.144000	1.218400	1.144000	1.184000	-0.671%	213,127	-86.486%
2025-09-04	1.180000	1.204800	1.127200	1.192000	-3.871%	521,369	-86.577%
2025-09-03	1.275200	1.298400	1.140000	1.240000	-1.837%	739,576	-87.097%
2025-09-02	1.097600	1.280000	1.097600	1.263200	+15.340%	898,071	-87.334%
2025-08-29	1.120800	1.180800	1.076000	1.095200	-2.908%	182,039	-85.391%
2025-08-28	1.115200	1.234400	1.109600	1.128000	+4.213%	447,897	-85.816%
2025-08-27	1.144800	1.176000	1.082400	1.082400	-5.451%	84,850	-85.218%
2025-08-26	1.200000	1.200000	1.120800	1.144800	-1.174%	94,267	-86.024%
2025-08-25	1.064800	1.197600	1.064800	1.158400	+8.060%	116,734	-86.188%
2025-08-22	1.032000	1.116000	1.032000	1.072000	+1.824%	107,609	-85.075%
2025-08-21	1.072000	1.094400	1.024800	1.052800	-0.679%	112,423	-84.802%
2025-08-20	1.174400	1.190400	1.040000	1.060000	-11.784%	278,034	-84.906%
2025-08-19	1.215200	1.236000	1.186400	1.201600	-2.404%	107,386	-86.684%
2025-08-18	1.172800	1.240000	1.172800	1.231200	+3.289%	93,413	-87.005%
2025-08-15	1.224000	1.224000	1.180000	1.192000	-2.614%	71,623	-86.577%
2025-08-14	1.258400	1.260000	1.156000	1.224000	-3.287%	169,857	-86.928%
2025-08-13	1.232800	1.271200	1.224000	1.265600	+0.764%	89,044	-87.358%
2025-08-12	1.235200	1.272000	1.224000	1.256000	+0.965%	75,482	-87.261%
2025-08-11	1.251200	1.256800	1.224000	1.244000	-1.458%	70,791	-87.138%
2025-08-08	1.232000	1.272000	1.214400	1.262400	+0.063%	124,317	-87.326%
2025-08-07	1.240800	1.320000	1.240000	1.261600	-0.127%	74,320	-87.318%
2025-08-06	1.288000	1.296000	1.223200	1.263200	-2.531%	107,451	-87.334%
2025-08-05	1.280000	1.360000	1.258400	1.296000	+1.887%	104,090	-87.654%
2025-08-04	1.288800	1.288800	1.241600	1.272000	+0.189%	103,406	-87.421%
2025-08-01	1.324000	1.350400	1.240000	1.269600	-4.799%	165,200	-87.398%
2025-07-31	1.318400	1.391200	1.280800	1.333600	-1.941%	188,954	-88.002%
2025-07-30	1.416800	1.428800	1.329600	1.360000	-7.104%	175,875	-88.235%
2025-07-29	1.520000	1.544000	1.416000	1.464000	-0.974%	101,116	-89.071%
2025-07-28	1.562400	1.591200	1.472000	1.478400	-4.447%	121,917	-89.177%
2025-07-25	1.525600	1.558400	1.462400	1.547200	+2.058%	143,332	-89.659%
2025-07-24	1.612000	1.612000	1.492000	1.516000	-6.142%	213,411	-89.446%
2025-07-23	1.487200	1.678400	1.473600	1.615200	+6.319%	489,171	-90.094%
2025-07-22	1.447200	1.520000	1.412000	1.519200	+4.169%	236,733	-89.468%
2025-07-21	1.429600	1.510400	1.368000	1.458400	+2.878%	372,051	-89.029%
2025-07-18	1.440000	1.448000	1.400800	1.417600	0.000%	145,844	-88.713%
2025-07-17	1.455200	1.456400	1.409600	1.417600	-0.673%	229,332	-88.713%
2025-07-16	1.408800	1.464000	1.356000	1.427200	-0.446%	220,164	-88.789%
2025-07-15	1.428800	1.440000	1.394400	1.433600	+0.505%	87,058	-88.839%
2025-07-14	1.463200	1.473600	1.400000	1.426400	-0.447%	113,963	-88.783%
2025-07-11	1.476000	1.476000	1.397600	1.432800	-3.710%	90,765	-88.833%
2025-07-10	1.443200	1.492000	1.410400	1.488000	+1.639%	215,784	-89.247%
2025-07-09	1.448000	1.516000	1.424000	1.464000	-0.164%	240,804	-89.071%
2025-07-08	1.328000	1.492000	1.328000	1.466400	+5.709%	527,052	-89.089%
2025-07-07	1.352000	1.400000	1.343200	1.387200	+5.732%	336,100	-88.466%
2025-07-03	1.386400	1.464000	1.304800	1.312000	-2.959%	1,313,652	-87.805%
2025-07-02	1.281600	1.352000	1.264000	1.352000	+1.016%	2,916,069	-88.166%
2025-07-01	1.280000	1.375200	1.280000	1.338400	+4.563%	218,108	-88.045%
2025-06-30	1.360000	1.416000	1.280000	1.280000	-7.621%	274,263	-87.500%
2025-06-27	1.416000	1.440800	1.360800	1.385600	-3.778%	162,543	-88.453%
2025-06-26	1.373600	1.516800	1.373600	1.440000	+5.882%	383,246	-88.889%
2025-06-25	1.304000	1.424800	1.289600	1.360000	+4.039%	371,059	-88.235%
2025-06-24	1.344000	1.399200	1.300000	1.307200	-2.680%	353,047	-87.760%
2025-06-23	1.440000	1.484800	1.343200	1.343200	-3.782%	296,856	-88.088%
2025-06-20	1.577600	1.616000	1.375200	1.396000	-9.304%	549,242	-88.539%
2025-06-18	1.550400	1.616000	1.536000	1.539200	-0.722%	291,504	-89.605%
2025-06-17	1.647200	1.648000	1.480000	1.550400	-7.361%	671,358	-89.680%
2025-06-16	1.648000	1.799200	1.610400	1.673600	-1.738%	704,609	-90.440%
2025-06-13	1.680000	1.800000	1.624800	1.703200	-7.915%	846,607	-90.606%
2025-06-12	1.760000	2.036000	1.760000	1.849600	-12.788%	1,169,588	-91.349%
2025-06-11	1.836000	2.546400	1.759200	2.120800	+15.261%	9,113,390	-92.456%
2025-06-10	2.096000	2.096000	1.784000	1.840000	-14.179%	1,958,093	-91.304%
2025-06-09	2.399200	2.539200	1.925600	2.144000	+3.077%	9,708,395	-92.537%
2025-06-06	10.080000	10.160000	1.373600	2.080000	-80.741%	15,169,113	-92.308%
2025-06-05	11.040000	12.160000	9.680000	10.800000	-1.460%	4,050,159	-98.519%
2025-06-04	9.280000	11.760000	8.320000	10.960000	+20.175%	141,075	-98.540%
2025-06-03	7.680000	9.200000	7.120000	9.120000	+20.013%	229,796	-98.246%
2025-06-02	7.360000	7.680000	6.675200	7.599200	+1.496%	15,273	-97.895%
2025-05-30	6.720000	7.760000	6.133000	7.487200	+12.759%	24,208	-97.863%
2025-05-29	6.720000	6.800000	6.368000	6.640000	-2.353%	8,395	-97.590%
2025-05-28	6.732000	6.942400	6.180800	6.800000	-0.012%	24,024	-97.647%
2025-05-27	8.000000	8.000000	6.464000	6.800800	-10.872%	53,376	-97.647%
2025-05-23	7.360000	8.240000	6.800000	7.630400	+3.114%	110,611	-97.903%
2025-05-22	5.671200	7.600000	5.671200	7.400000	+29.443%	203,773	-97.838%
2025-05-21	5.091200	5.855200	5.031700	5.716800	+16.956%	60,029	-97.201%
2025-05-20	4.640000	5.503200	4.640000	4.888000	-3.277%	23,639	-96.727%
2025-05-19	4.864000	6.120000	4.574400	5.053600	+7.050%	256,557	-96.834%
2025-05-16	3.912000	4.824000	3.912000	4.720800	+18.257%	40,951	-96.611%
2025-05-15	5.053600	5.084000	3.992000	3.992000	-21.811%	452,520	-95.992%
2025-05-14	4.400000	5.599200	4.184000	5.105600	+2.014%	386,671	-96.866%
2025-05-13	3.440000	6.129600	3.256000	5.004800	+47.200%	17,348,309	-96.803%
2025-05-12	3.360000	3.456000	3.320000	3.400000	+6.223%	10,583	-95.294%
2025-05-09	3.376000	3.440000	3.190400	3.200800	-3.170%	30,801	-95.001%
2025-05-08	3.208000	3.360000	3.008800	3.305600	-0.193%	18,759	-95.160%
2025-05-07	3.364000	3.400000	3.080000	3.312000	+2.475%	206,399	-95.169%
2025-05-06	3.184000	3.400000	3.085600	3.232000	+3.035%	53,326	-95.050%
2025-05-05	3.040000	3.192000	2.904800	3.136800	+2.323%	10,674	-94.899%
2025-05-02	3.073600	3.200000	3.040000	3.065600	-1.491%	15,732	-94.781%
2025-05-01	3.120000	3.200000	2.892000	3.112000	+7.163%	24,427	-94.859%
2025-04-30	2.937600	2.992000	2.800000	2.904000	-1.599%	10,858	-94.490%
2025-04-29	3.165600	3.232000	2.800000	2.951200	-12.375%	38,727	-94.578%
2025-04-28	3.128000	3.544000	3.128000	3.368000	+7.949%	115,314	-95.249%
2025-04-25	2.400000	3.680000	2.116000	3.120000	+32.428%	740,633	-94.872%
2025-04-24	2.264000	2.440000	2.240000	2.356000	+1.552%	30,043	-93.209%
2025-04-23	2.176800	2.480000	1.928000	2.320000	+5.801%	120,889	-93.103%
2025-04-22	1.645600	2.320000	1.639200	2.192800	+25.160%	1,064,121	-92.703%
2025-04-21	1.727200	1.752000	1.620000	1.752000	+0.459%	18,565	-90.868%
2025-04-17	1.654400	1.744000	1.600000	1.744000	+3.859%	4,927	-90.826%
2025-04-16	1.680000	1.744000	1.656000	1.679200	-0.048%	6,454	-90.472%
2025-04-15	1.752000	1.752000	1.678400	1.680000	-2.326%	1,808	-90.476%
2025-04-14	1.743200	1.743200	1.681600	1.720000	0.000%	12,186	-90.698%
2025-04-11	1.752000	1.752000	1.640000	1.720000	+3.365%	8,786	-90.698%
2025-04-10	1.768000	1.768000	1.641600	1.664000	-3.837%	5,608	-90.385%
2025-04-09	1.440800	1.838400	1.440800	1.730400	+8.150%	104,351	-90.754%
2025-04-08	1.600000	1.636800	1.584000	1.600000	-2.248%	28,987	-90.000%
2025-04-07	1.629600	1.672000	1.520000	1.636800	+3.595%	25,277	-90.225%
2025-04-04	1.680000	1.680000	1.576000	1.580000	-5.952%	7,377	-89.873%
2025-04-03	1.592800	1.776000	1.576000	1.680000	+2.439%	60,427	-90.476%
2025-04-02	1.672000	1.712000	1.565600	1.640000	+0.441%	10,396	-90.244%
2025-04-01	1.560000	1.672000	1.525600	1.632800	+1.948%	11,412	-90.201%
2025-03-31	1.584000	1.685600	1.520000	1.601600	+1.987%	55,604	-90.010%
2025-03-28	1.664000	1.664000	1.570400	1.570400	-4.709%	5,420	-89.812%
2025-03-27	1.660000	1.660000	1.560000	1.648000	+1.478%	6,026	-90.291%
2025-03-26	1.680000	1.680000	1.600000	1.624000	-2.404%	7,399	-90.148%
2025-03-25	1.640000	1.704000	1.624000	1.664000	-1.422%	18,325	-90.385%
2025-03-24	1.744000	1.760000	1.640800	1.688000	-8.261%	27,493	-90.521%
2025-03-21	1.664000	1.840000	1.608000	1.840000	+10.577%	22,500	-91.304%
2025-03-20	1.608000	1.680000	1.601600	1.664000	0.000%	7,335	-90.385%
2025-03-19	1.596000	1.702400	1.596000	1.664000	+2.111%	9,437	-90.385%
2025-03-18	1.680000	1.712000	1.573600	1.629600	-3.000%	23,883	-90.182%
2025-03-17	1.664000	1.696000	1.632000	1.680000	+3.960%	12,658	-90.476%
2025-03-14	1.680000	1.680000	1.610400	1.616000	-3.024%	8,511	-90.099%
2025-03-13	1.690400	1.690400	1.600800	1.666400	-0.762%	3,001	-90.398%
2025-03-12	1.680000	1.736800	1.600800	1.679200	+2.390%	8,449	-90.472%
2025-03-11	1.624000	1.736000	1.560000	1.640000	+6.494%	39,277	-90.244%
2025-03-10	1.560000	1.664000	1.520000	1.540000	-4.229%	19,372	-89.610%
2025-03-07	1.600000	1.680000	1.599200	1.608000	-1.374%	37,995	-90.050%
2025-03-06	1.600000	1.880000	1.520000	1.630400	-2.952%	898,604	-90.186%
2025-03-05	1.552000	1.760000	1.536000	1.680000	+6.599%	1,327,402	-90.476%
2025-03-04	1.544000	1.576000	1.480800	1.576000	+1.809%	15,946	-89.848%
2025-03-03	1.568000	1.700800	1.521600	1.548000	-3.250%	10,234	-89.664%
2025-02-28	1.576000	1.640000	1.480000	1.600000	+2.564%	27,296	-90.000%
2025-02-27	1.726400	1.747200	1.504800	1.560000	-8.708%	44,599	-89.744%
2025-02-26	1.736000	1.768000	1.600000	1.708800	+1.666%	10,201	-90.637%
2025-02-25	1.629600	1.745600	1.629600	1.680800	-2.731%	12,557	-90.481%
2025-02-24	1.720000	1.796800	1.688000	1.728000	-1.818%	19,281	-90.741%
2025-02-21	1.697600	1.920000	1.600800	1.760000	-8.372%	161,399	-90.909%
2025-02-20	1.931200	1.969600	1.920800	1.920800	-2.040%	20,101	-91.670%
2025-02-19	1.920000	2.160000	1.776000	1.960800	+2.125%	130,330	-91.840%
2025-02-18	1.920000	2.068800	1.920000	1.920000	-9.091%	19,175	-91.667%
2025-02-14	2.080000	2.159200	1.886400	2.112000	+0.763%	61,947	-92.424%
2025-02-13	2.040000	2.120000	1.924800	2.096000	+0.769%	22,915	-92.366%
2025-02-12	2.136000	2.162400	2.080000	2.080000	+4.000%	14,069	-92.308%
2025-02-11	2.000000	2.140000	2.000000	2.000000	-4.104%	3,835	-92.000%
2025-02-10	2.136000	2.136000	2.060000	2.085600	+3.043%	6,285	-92.328%
2025-02-07	2.131200	2.152800	1.984000	2.024000	-2.692%	10,480	-92.095%
2025-02-06	2.080000	2.118400	2.013600	2.080000	-3.310%	16,130	-92.308%
2025-02-05	2.248000	2.248000	2.120000	2.151200	-1.140%	4,819	-92.562%
2025-02-04	2.320000	2.320000	2.136000	2.176000	-2.857%	6,542	-92.647%
2025-02-03	2.228800	2.266400	2.120000	2.240000	-1.165%	6,319	-92.857%
2025-01-31	2.240000	2.296000	2.160000	2.266400	+4.887%	5,510	-92.940%
2025-01-30	2.140800	2.306400	2.140800	2.160800	-0.699%	3,402	-92.595%
2025-01-29	2.240000	2.240000	2.132900	2.176000	-2.892%	10,717	-92.647%
2025-01-28	2.320000	2.467200	1.840000	2.240800	-6.352%	76,460	-92.860%
2025-01-27	2.400000	2.400000	2.320000	2.392800	-1.287%	19,666	-93.313%
2025-01-24	2.449600	2.560000	2.400000	2.424000	-4.736%	35,399	-93.399%
2025-01-23	2.544000	2.579200	2.440000	2.544500	+2.933%	9,398	-93.712%
2025-01-22	2.509600	2.616000	2.424000	2.472000	-3.438%	12,666	-93.528%
2025-01-21	2.640000	2.640000	2.472000	2.560000	+1.587%	24,487	-93.750%
2025-01-17	2.320000	2.800000	2.320000	2.520000	+6.780%	86,793	-93.651%
2025-01-16	2.281600	2.376000	2.281600	2.360000	+2.006%	10,969	-93.220%
2025-01-15	2.560000	2.560000	2.256000	2.313600	-9.256%	45,194	-93.084%
2025-01-14	2.232000	2.720000	2.198400	2.549600	+14.599%	106,580	-93.725%
2025-01-13	2.246400	2.246400	2.160000	2.224800	+1.201%	15,722	-92.808%
2025-01-10	2.188000	2.355200	2.128000	2.198400	-2.553%	9,989	-92.722%
2025-01-08	2.444800	2.444800	2.128000	2.256000	-6.000%	66,091	-92.908%
2025-01-07	2.388000	2.500000	2.388000	2.400000	+0.503%	84,415	-93.333%
2025-01-06	2.344000	2.619200	2.344000	2.388000	+0.505%	39,925	-93.300%
2025-01-03	2.602400	2.615200	2.320800	2.376000	-9.174%	32,044	-93.266%
2025-01-02	2.168000	3.026400	2.168000	2.616000	+19.956%	246,100	-93.884%
2024-12-31	2.075200	2.400000	2.075200	2.180800	+1.945%	187,212	-92.663%
2024-12-30	2.168800	2.228800	2.000000	2.139200	-4.329%	51,922	-92.521%
2024-12-27	2.051200	2.284800	2.000000	2.236000	+7.790%	26,482	-92.844%
2024-12-26	2.000000	2.079200	2.000000	2.074400	+1.686%	7,717	-92.287%
2024-12-24	2.037600	2.208000	2.000000	2.040000	-2.672%	8,097	-92.157%
2024-12-23	2.187200	2.239200	2.008000	2.096000	+0.769%	23,196	-92.366%
2024-12-20	2.112000	2.144000	2.080000	2.080000	-0.763%	13,052	-92.308%
2024-12-19	2.120000	2.200000	2.000000	2.096000	-6.429%	22,863	-92.366%
2024-12-18	2.250400	2.352000	2.240000	2.240000	-3.448%	17,283	-92.857%
2024-12-17	2.384800	2.400000	2.244000	2.320000	-3.398%	33,664	-93.103%
2024-12-16	2.356800	2.512000	2.240000	2.401600	-0.497%	38,519	-93.338%
2024-12-13	2.255200	2.480000	2.029600	2.413600	+0.567%	148,474	-93.371%
2024-12-12	1.870400	2.504000	1.840000	2.400000	+27.497%	274,600	-93.333%
2024-12-11	2.024000	2.024000	1.764000	1.882400	-2.567%	63,889	-91.500%
2024-12-10	2.102400	2.114400	1.880000	1.932000	-8.523%	65,708	-91.718%
2024-12-09	2.164800	2.266400	2.044000	2.112000	-4.000%	108,541	-92.424%
2024-12-06	2.320000	2.590400	2.200000	2.200000	+0.365%	505,951	-92.727%
2024-12-05	2.160000	2.280000	2.024000	2.192000	+1.481%	1,350,035	-92.701%
2024-12-04	2.004800	2.160000	1.964000	2.160000	+7.741%	27,160	-92.593%
2024-12-03	2.070400	2.156000	2.004800	2.004800	-7.185%	31,210	-92.019%
2024-12-02	2.072000	2.160000	2.040800	2.160000	+6.804%	35,943	-92.593%
2024-11-29	2.132000	2.144000	2.004800	2.022400	+0.918%	14,862	-92.089%

.dark-mode .NvWLt2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NvWLt2{ color: #333333; background-color: white; border: 2px solid #333333; }NCLNorthann Corp.stock NYSEAMERICAN

NCL
Northann Corp.
stock NYSEAMERICAN