Free Trial

Northann (NCL) Stock Chart & Stock Price History

→ This consistently signaled gains of 453%... 610%... and even 1036%... (From Insiders Exposed) (Ad)
Free NCL Stock Alerts
$0.42
+0.01 (+2.46%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsSocial Media

Northann Stock Price Performance

5 Day
Performance
-3.07%
1 Month
Performance
-15.76%
3 Month
Performance
-44.49%
6 Month
Performance
-96.15%
Year-To-Date
Performance
-72.01%
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

Ad TradingTips
Free report reveals “two-baggers” for 2024
We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.
Download your free report today!

NCL Stock Chart for Saturday, May, 18, 2024

NCL Chart by TradingView

Northann Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.41$0.42
+1.76%		$0.42$0.4054,419 shs$8.92 million
05/16/2024$0.42$0.41
-1.25%		$0.43$0.4086,922 shs$8.76 million
05/15/2024$0.42$0.42
-1.19%		$0.45$0.40119,654 shs$8.87 million
05/14/2024$0.43$0.42
-2.37%		$0.47$0.42200,014 shs$8.98 million
05/13/2024$0.43$0.43
+0.75%		$0.44$0.4148,494 shs$9.20 million
05/10/2024$0.40$0.41
+1.15%		$0.44$0.40182,259 shs$8.67 million
05/09/2024$0.44$0.40
-7.82%		$0.43$0.4064,371 shs$8.57 million
05/08/2024$0.43$0.44
+0.79%		$0.44$0.4138,738 shs$9.30 million
05/07/2024$0.43$0.43
+0.35%		$0.44$0.4156,430 shs$9.23 million
05/06/2024$0.42$0.43
+3.64%		$0.45$0.4072,424 shs$9.20 million
05/03/2024$0.42$0.42
-0.84%		$0.46$0.41246,164 shs$8.87 million
05/02/2024$0.45$0.42
-6.96%		$0.52$0.41525,297 shs$8.95 million
05/01/2024$0.45$0.45
-0.04%		$0.47$0.4427,401 shs$9.62 million
04/30/2024$0.47$0.45
-3.23%		$0.47$0.4382,642 shs$9.62 million
04/29/2024$0.47$0.47
-1.04%		$0.48$0.4443,676 shs$9.94 million
04/26/2024$0.45$0.47
+5.60%		$0.49$0.4353,504 shs$10.05 million
04/25/2024$0.53$0.45
-15.85%		$0.52$0.43324,206 shs$9.51 million
04/24/2024$0.56$0.53
-5.57%		$0.60$0.48653,605 shs$11.31 million
04/23/2024$0.50$0.56
+11.98%		$0.58$0.50243,781 shs$11.97 million
04/22/2024$0.50$0.50
+1.03%		$0.51$0.4764,315 shs$10.69 million
04/19/2024$0.50$0.49
-0.91%		$0.50$0.4744,286 shs$10.49 million
04/18/2024$0.47$0.50
+5.32%		$0.50$0.4758,901 shs$10.58 million
04/17/2024$0.48$0.47
-2.08%		$0.52$0.4787,298 shs$10.05 million
04/16/2024$0.48$0.48
+0.52%		$0.50$0.4755,125 shs$10.26 million
04/15/2024$0.50$0.48
-4.50%		$0.50$0.4662,473 shs$10.21 million
04/12/2024$0.50$0.50
-0.62%		$0.54$0.4964,870 shs$10.69 million
04/11/2024$0.53$0.50
-4.17%		$0.53$0.5058,986 shs$10.76 million
04/10/2024$0.51$0.53
+2.96%		$0.53$0.48118,803 shs$11.22 million
04/09/2024$0.50$0.51
+1.36%		$0.52$0.4897,750 shs$10.90 million
04/08/2024$0.54$0.50
-6.84%		$0.53$0.48167,962 shs$10.76 million
04/05/2024$0.57$0.54
-5.89%		$0.59$0.50150,555 shs$11.55 million
04/04/2024$0.58$0.57
-1.34%		$0.59$0.5597,031 shs$12.27 million
04/03/2024$0.62$0.58
-6.42%		$0.63$0.55226,441 shs$12.44 million
04/02/2024$0.62$0.62
+0.24%		$0.63$0.6051,517 shs$13.29 million
04/01/2024$0.64$0.62
-2.97%		$0.64$0.6158,187 shs$13.26 million
03/29/2024$0.64$0.64$0.64$0.55176,969 shs$13.66 million
03/28/2024$0.65$0.64
-1.68%		$0.64$0.55170,132 shs$13.66 million
03/27/2024$0.68$0.65
-4.96%		$0.68$0.63144,300 shs$13.90 million
03/26/2024$0.70$0.68
-2.31%		$0.70$0.6741,225 shs$14.62 million
03/25/2024$0.69$0.70
+1.45%		$0.71$0.6765,152 shs$14.97 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$0.70$0.69
-0.72%		$0.72$0.6749,575 shs$14.75 million
03/21/2024$0.70$0.70
-0.36%		$0.75$0.68113,336 shs$14.86 million
03/20/2024$0.70$0.70
-0.36%		$0.71$0.6794,774 shs$14.91 million
03/19/2024$0.69$0.70
+2.19%		$0.70$0.6747,275 shs$14.97 million
03/18/2024$0.69$0.69
-1.37%		$0.71$0.6696,556 shs$14.65 million
03/15/2024$0.69$0.69
+0.65%		$0.71$0.65120,183 shs$14.85 million
03/14/2024$0.71$0.69
-2.54%		$0.72$0.6878,600 shs$14.75 million
03/13/2024$0.72$0.71
-1.67%		$0.74$0.68124,743 shs$15.14 million
03/12/2024$0.75$0.72
-3.36%		$0.76$0.70109,534 shs$15.39 million
03/11/2024$0.71$0.75
+5.20%		$0.75$0.70121,306 shs$15.93 million
03/08/2024$0.75$0.71
-5.69%		$0.75$0.71106,287 shs$15.18 million
03/07/2024$0.72$0.75
+5.29%		$0.76$0.6995,700 shs$16.10 million
03/06/2024$0.70$0.72
+2.63%		$0.73$0.66185,139 shs$15.29 million
03/05/2024$0.79$0.70
-11.81%		$0.81$0.69233,093 shs$14.90 million
03/04/2024$0.80$0.79
-1.25%		$0.83$0.76185,671 shs$16.89 million
03/01/2024$0.74$0.80
+7.50%		$0.81$0.75415,008 shs$17.10 million
02/29/2024$0.74$0.74
+1.25%		$0.77$0.73159,666 shs$15.91 million
02/28/2024$0.68$0.74
+8.09%		$0.74$0.65255,468 shs$15.71 million
02/27/2024$0.70$0.68
-2.86%		$0.70$0.65232,313 shs$14.54 million
02/26/2024$0.72$0.70
-2.78%		$0.73$0.66191,048 shs$14.97 million
02/23/2024$0.74$0.72
-2.66%		$0.74$0.71115,856 shs$15.39 million
02/22/2024$0.75$0.74
-1.36%		$0.77$0.71137,291 shs$15.82 million
02/21/2024$0.76$0.75
-1.33%		$0.78$0.7498,403 shs$16.03 million
02/20/2024$0.75$0.76
+1.17%		$0.78$0.73120,896 shs$16.25 million
02/19/2024$0.75$0.75$0.77$0.73120,300 shs$16.06 million

Related Companies:
This page (NYSE:NCL) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research