Netcapital Inc. (NCPLW) NASDAQ
0.03
+0.0025(+11.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.03
+0.0025(+11.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 0.02 | 0.03 | 0.03 | 0.03 | 0.02 | 1,160 |
| March 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10,950 |
| March 10, 2026 | 0.03 | 0.02 | 0.02 | 0.03 | 0.02 | 17,774 |
| March 09, 2026 | 0.03 | 0.02 | 0.02 | 0.03 | 0.02 | 864 |
| March 06, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 700 |
| March 05, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 29,376 |
| March 04, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,472 |
| February 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 498 |
| February 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,295 |
| February 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 588 |
| February 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25 |
| February 20, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 1,049 |
| February 19, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 5 |
| February 18, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 7,420 |
| February 13, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 7,420 |
| February 12, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 278 |
| February 11, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 1,273 |
| February 10, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 1,567 |
| February 09, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 1 |
| February 06, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 49,481 |
| February 05, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 9,151 |
| February 04, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 26,625 |
| February 03, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 100 |
| February 02, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 1 |
| January 30, 2026 | 0.04 | 0.04 | 0 | 0.04 | 0.04 | 1,000 |
| January 29, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 2 |
| January 28, 2026 | 0.04 | 0.04 | 0 | 0.04 | 0.04 | 501 |
| January 27, 2026 | 0.03 | 0.04 | 0 | 0.04 | 0.03 | 8,311 |
| January 26, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 680 |
| January 23, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 10,524 |
| January 22, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 10,467 |
| January 21, 2026 | 0.03 | 0.04 | 0 | 0.04 | 0.03 | 1,988 |
| January 20, 2026 | 0.04 | 0.04 | 0 | 0.04 | 0.04 | 4,996 |
| January 16, 2026 | 0.03 | 0.04 | 0 | 0.04 | 0.03 | 2,540 |
| January 15, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 1 |
| January 14, 2026 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 107 |
| January 13, 2026 | 0.03 | 0.04 | 0 | 0.04 | 0.03 | 8,730 |
| January 12, 2026 | 0.03 | 0.03 | 0 | 0.04 | 0.03 | 5,797 |
| January 09, 2026 | 0.04 | 0.04 | 0 | 0.04 | 0.04 | 424 |
| January 08, 2026 | 0.03 | 0.04 | 0 | 0.04 | 0.03 | 1,568 |
| January 07, 2026 | 0.04 | 0.04 | 0 | 0.04 | 0.03 | 8,912 |
| January 06, 2026 | 0.03 | 0.03 | 0 | 0.04 | 0.03 | 9,581 |
| January 05, 2026 | 0.04 | 0.04 | 0 | 0.04 | 0.04 | 9,406 |
| January 02, 2026 | 0.04 | 0.04 | 0 | 0.04 | 0.04 | 4,116 |
| December 31, 2025 | 0.03 | 0.03 | 0 | 0.04 | 0.03 | 8,408 |
| December 30, 2025 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 2,063 |
| December 29, 2025 | 0.03 | 0.03 | 0 | 0.03 | 0.03 | 2,127 |
| December 26, 2025 | 0.05 | 0.03 | 0 | 0.05 | 0.03 | 24,542 |
| December 23, 2025 | 0.04 | 0.04 | 0 | 0.04 | 0.03 | 9,869 |
| December 22, 2025 | 0.05 | 0.05 | 0 | 0.05 | 0.05 | 568 |
| December 19, 2025 | 0.03 | 0.04 | 0 | 0.04 | 0.03 | 2,865 |
| December 18, 2025 | 0.04 | 0.04 | 0 | 0.04 | 0.03 | 5,094 |
| December 17, 2025 | 0.04 | 0.04 | 0 | 0.04 | 0.04 | 1 |
| December 16, 2025 | 0.05 | 0.04 | 0 | 0.05 | 0.04 | 4,416 |
| December 15, 2025 | 0.04 | 0.04 | 0 | 0.04 | 0.04 | 6,359 |
| December 12, 2025 | 0.03 | 0.04 | 0 | 0.06 | 0.03 | 42,613 |
| December 11, 2025 | 0.04 | 0.04 | 0 | 0.04 | 0.04 | 10,648 |
| December 10, 2025 | 0.04 | 0.05 | 0 | 0.06 | 0.04 | 41,037 |
| December 09, 2025 | 0.02 | 0.06 | 0 | 0.08 | 0.02 | 330,716 |
| December 08, 2025 | 0.02 | 0.02 | 0 | 0.02 | 0.02 | 18,329 |