Northann (NCL) Stock Chart & Stock Price History → Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad) Free NCL Stock Alerts $0.36 -0.02 (-4.28%) (As of 02:06 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsTrends Northann Stock Price Performance5 Day Performance-4.82%1 Month Performance-21.47%3 Month Performance-49.80%6 Month Performance-96.35%Year-To-Date Performance-75.23% Receive NCL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Northann and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now NCL Stock Chart for Tuesday, May, 28, 2024 NCL Chart by TradingView Northann Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$0.38$0.38$0.41$0.37101,300 shs$8.74 million05/24/2024$0.39$0.38-2.99%$0.41$0.37100,380 shs$8.74 million05/23/2024$0.40$0.39-2.59%$0.41$0.3874,366 shs$9.01 million05/22/2024$0.41$0.40-2.93%$0.44$0.39262,893 shs$8.51 million05/21/2024$0.42$0.41-2.01%$0.42$0.4068,384 shs$8.77 million05/20/2024$0.42$0.42+0.34%$0.42$0.4060,171 shs$8.95 million Get the Latest News and Ratings for NCL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Northann and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$0.41$0.42+1.76%$0.42$0.4054,419 shs$8.92 million05/16/2024$0.42$0.41-1.25%$0.43$0.4086,922 shs$8.76 million05/15/2024$0.42$0.42-1.19%$0.45$0.40119,654 shs$8.87 million05/14/2024$0.43$0.42-2.37%$0.47$0.42200,014 shs$8.98 million05/13/2024$0.43$0.43+0.75%$0.44$0.4148,494 shs$9.20 million05/10/2024$0.40$0.41+1.15%$0.44$0.40182,259 shs$8.67 million05/09/2024$0.44$0.40-7.82%$0.43$0.4064,371 shs$8.57 million05/08/2024$0.43$0.44+0.79%$0.44$0.4138,738 shs$9.30 million05/07/2024$0.43$0.43+0.35%$0.44$0.4156,430 shs$9.23 million05/06/2024$0.42$0.43+3.64%$0.45$0.4072,424 shs$9.20 million05/03/2024$0.42$0.42-0.84%$0.46$0.41246,164 shs$8.87 million05/02/2024$0.45$0.42-6.96%$0.52$0.41525,297 shs$8.95 million05/01/2024$0.45$0.45-0.04%$0.47$0.4427,401 shs$9.62 million04/30/2024$0.47$0.45-3.23%$0.47$0.4382,642 shs$9.62 million04/29/2024$0.47$0.47-1.04%$0.48$0.4443,676 shs$9.94 million04/26/2024$0.45$0.47+5.60%$0.49$0.4353,504 shs$10.05 million04/25/2024$0.53$0.45-15.85%$0.52$0.43324,206 shs$9.51 million04/24/2024$0.56$0.53-5.57%$0.60$0.48653,605 shs$11.31 million04/23/2024$0.50$0.56+11.98%$0.58$0.50243,781 shs$11.97 million04/22/2024$0.50$0.50+1.03%$0.51$0.4764,315 shs$10.69 million04/19/2024$0.50$0.49-0.91%$0.50$0.4744,286 shs$10.49 million04/18/2024$0.47$0.50+5.32%$0.50$0.4758,901 shs$10.58 million04/17/2024$0.48$0.47-2.08%$0.52$0.4787,298 shs$10.05 million04/16/2024$0.48$0.48+0.52%$0.50$0.4755,125 shs$10.26 million04/15/2024$0.50$0.48-4.50%$0.50$0.4662,473 shs$10.21 million04/12/2024$0.50$0.50-0.62%$0.54$0.4964,870 shs$10.69 million04/11/2024$0.53$0.50-4.17%$0.53$0.5058,986 shs$10.76 million04/10/2024$0.51$0.53+2.96%$0.53$0.48118,803 shs$11.22 million04/09/2024$0.50$0.51+1.36%$0.52$0.4897,750 shs$10.90 million04/08/2024$0.54$0.50-6.84%$0.53$0.48167,962 shs$10.76 million04/05/2024$0.57$0.54-5.89%$0.59$0.50150,555 shs$11.55 million04/04/2024$0.58$0.57-1.34%$0.59$0.5597,031 shs$12.27 million04/03/2024$0.62$0.58-6.42%$0.63$0.55226,441 shs$12.44 million04/02/2024$0.62$0.62+0.24%$0.63$0.6051,517 shs$13.29 millionTim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…Click here to see a unique election-year trade04/01/2024$0.64$0.62-2.97%$0.64$0.6158,187 shs$13.26 million03/29/2024$0.64$0.64$0.64$0.55176,969 shs$13.66 million03/28/2024$0.65$0.64-1.68%$0.64$0.55170,132 shs$13.66 million03/27/2024$0.68$0.65-4.96%$0.68$0.63144,300 shs$13.90 million03/26/2024$0.70$0.68-2.31%$0.70$0.6741,225 shs$14.62 million03/25/2024$0.69$0.70+1.45%$0.71$0.6765,152 shs$14.97 million03/22/2024$0.70$0.69-0.72%$0.72$0.6749,575 shs$14.75 million03/21/2024$0.70$0.70-0.36%$0.75$0.68113,336 shs$14.86 million03/20/2024$0.70$0.70-0.36%$0.71$0.6794,774 shs$14.91 million03/19/2024$0.69$0.70+2.19%$0.70$0.6747,275 shs$14.97 million03/18/2024$0.69$0.69-1.37%$0.71$0.6696,556 shs$14.65 million03/15/2024$0.69$0.69+0.65%$0.71$0.65120,183 shs$14.85 million03/14/2024$0.71$0.69-2.54%$0.72$0.6878,600 shs$14.75 million03/13/2024$0.72$0.71-1.67%$0.74$0.68124,743 shs$15.14 million03/12/2024$0.75$0.72-3.36%$0.76$0.70109,534 shs$15.39 million03/11/2024$0.71$0.75+5.20%$0.75$0.70121,306 shs$15.93 million03/08/2024$0.75$0.71-5.69%$0.75$0.71106,287 shs$15.18 million03/07/2024$0.72$0.75+5.29%$0.76$0.6995,700 shs$16.10 million03/06/2024$0.70$0.72+2.63%$0.73$0.66185,139 shs$15.29 million03/05/2024$0.79$0.70-11.81%$0.81$0.69233,093 shs$14.90 million03/04/2024$0.80$0.79-1.25%$0.83$0.76185,671 shs$16.89 million03/01/2024$0.74$0.80+7.50%$0.81$0.75415,008 shs$17.10 million02/29/2024$0.74$0.74+1.25%$0.77$0.73159,666 shs$15.91 million02/28/2024$0.68$0.74+8.09%$0.74$0.65255,468 shs$15.71 million02/27/2024$0.70$0.68-2.86%$0.70$0.65232,313 shs$14.54 million Related Companies: SLE Stock Price Chart DLA Stock Price Chart VMAR Stock Price Chart MSGM Stock Price Chart SALM Stock Price Chart SPGC Stock Price Chart FXLV Stock Price Chart CTHR Stock Price Chart CSSE Stock Price Chart FRZA Stock Price Chart Receive NCL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Northann and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:NCL) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsWARNING about the death of the U.S. dollar…Colonial MetalsThe only AI company to buyPorter & CompanyBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsPresident Biden just made a shocking moveStansberry ResearchExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Northann Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.