S&P 500   5,069.53 (-0.38%)
DOW   39,069.23 (-0.16%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
S&P 500   5,069.53 (-0.38%)
DOW   39,069.23 (-0.16%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
S&P 500   5,069.53 (-0.38%)
DOW   39,069.23 (-0.16%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
S&P 500   5,069.53 (-0.38%)
DOW   39,069.23 (-0.16%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)

Netcapital (NCPL) Stock Chart & Stock Price History

$0.14
0.00 (-1.60%)
(As of 03:59 PM ET)

Netcapital Stock Price Performance

5 Day
Performance
-10.20%
1 Month
Performance
-21.66%
3 Month
Performance
-56.37%
6 Month
Performance
-71.98%
Year-To-Date
Performance
-33.18%
1 Year
Performance
-87.93%
Receive NCPL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Netcapital and its competitors with MarketBeat's FREE daily newsletter


NCPL Stock Chart for Monday, February, 26, 2024

Netcapital Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/23/2024$0.15$0.14
-4.63%
$0.15$0.14442,060 shs$2.06 million
02/22/2024$0.16$0.15
-4.31%
$0.16$0.15291,797 shs$2.16 million
02/21/2024$0.15$0.16
+5.69%
$0.16$0.15824,561 shs$2.25 million
02/20/2024$0.15$0.15
-2.99%
$0.16$0.15671,108 shs$2.13 million
02/19/2024$0.15$0.15$0.17$0.153.48 million shs$2.20 million
02/16/2024$0.16$0.15
-1.28%
$0.17$0.153.41 million shs$2.20 million
02/15/2024$0.15$0.16
+7.07%
$0.16$0.14378,023 shs$2.23 million
02/14/2024$0.15$0.15
+0.28%
$0.15$0.14314,137 shs$2.08 million
02/13/2024$0.15$0.15
-1.82%
$0.16$0.14232,128 shs$2.07 million
02/12/2024$0.14$0.15
+5.71%
$0.16$0.14331,985 shs$2.11 million
02/09/2024$0.15$0.14
-5.82%
$0.17$0.14498,911 shs$2.06 million
02/08/2024$0.15$0.15
+5.52%
$0.15$0.13286,042 shs$2.18 million
02/07/2024$0.16$0.15
-6.45%
$0.16$0.14507,801 shs$2.07 million
02/06/2024$0.17$0.16
-6.06%
$0.17$0.16329,840 shs$2.21 million
02/05/2024$0.17$0.17
-3.00%
$0.17$0.16401,290 shs$2.35 million
02/02/2024$0.17$0.17
-2.07%
$0.18$0.17145,445 shs$2.43 million
02/01/2024$0.18$0.17
-5.08%
$0.18$0.17151,969 shs$2.48 million
01/31/2024$0.17$0.18
+5.78%
$0.18$0.17126,131 shs$2.61 million
01/30/2024$0.18$0.17
-3.62%
$0.18$0.17111,311 shs$2.47 million
01/29/2024$0.18$0.18
-0.83%
$0.19$0.17294,079 shs$2.56 million
01/26/2024$0.17$0.18
+8.25%
$0.18$0.17137,481 shs$2.58 million
01/25/2024$0.18$0.17
-8.63%
$0.19$0.16511,218 shs$2.38 million
01/24/2024$0.19$0.18
-3.89%
$0.20$0.16651,986 shs$2.61 million
01/23/2024$0.19$0.19
-2.11%
$0.20$0.19206,578 shs$2.72 million
01/22/2024$0.20$0.19
-1.77%
$0.20$0.19389,799 shs$2.77 million
01/19/2024$0.20$0.20
-1.35%
$0.20$0.1967,972 shs$2.82 million
01/18/2024$0.19$0.20
+3.13%
$0.20$0.2057,143 shs$2.86 million
01/17/2024$0.20$0.19
-3.66%
$0.20$0.19129,707 shs$2.78 million
01/16/2024$0.20$0.20
-1.22%
$0.21$0.20182,586 shs$2.88 million
01/15/2024$0.20$0.20$0.21$0.20131,600 shs$2.92 million
01/12/2024$0.20$0.20
+0.49%
$0.21$0.20131,630 shs$2.92 million
01/11/2024$0.21$0.20
-0.73%
$0.21$0.20265,654 shs$2.90 million
01/10/2024$0.21$0.21
-0.10%
$0.21$0.20288,738 shs$2.92 million
01/09/2024$0.21$0.21
-3.21%
$0.21$0.20423,855 shs$2.93 million
01/08/2024$0.21$0.21
+3.41%
$0.22$0.20475,079 shs$3.02 million
01/05/2024$0.22$0.21
-5.00%
$0.22$0.21296,616 shs$1.94 million
01/04/2024$0.23$0.22
-5.31%
$0.23$0.20995,862 shs$2.04 million
01/03/2024$0.22$0.23
+4.54%
$0.23$0.20702,661 shs$2.16 million
01/02/2024$0.21$0.22
+2.73%
$0.22$0.21714,999 shs$2.06 million
01/01/2024$0.21$0.21$0.22$0.20773,200 shs$2.01 million
12/29/2023$0.21$0.21
+1.18%
$0.22$0.20762,966 shs$2.03 million
12/28/2023$0.21$0.21
+2.12%
$0.22$0.201.09 million shs$2.01 million
12/27/2023$0.22$0.21
-3.26%
$0.22$0.201.25 million shs$1.97 million
12/26/2023$0.19$0.22
+11.28%
$0.22$0.191.16 million shs$2.03 million
12/25/2023$0.19$0.19$0.23$0.194.47 million shs$1.83 million
12/22/2023$0.33$0.19
-41.49%
$0.23$0.194.45 million shs$1.83 million
12/21/2023$0.37$0.33
-10.76%
$0.35$0.33710,272 shs$3.12 million
12/20/2023$0.41$0.37
-9.65%
$0.41$0.37211,189 shs$3.50 million
12/19/2023$0.43$0.41
-4.43%
$0.49$0.38998,201 shs$3.87 million
12/18/2023$0.35$0.43
+21.22%
$0.43$0.351.05 million shs$4.05 million
12/15/2023$0.36$0.35
-0.42%
$0.45$0.337.47 million shs$3.34 million
12/14/2023$0.34$0.36
+4.47%
$0.36$0.333.60 million shs$3.36 million
12/13/2023$0.34$0.34
+0.80%
$0.35$0.3184,552 shs$3.22 million
12/12/2023$0.36$0.34
-5.84%
$0.35$0.3480,874 shs$3.19 million
12/11/2023$0.35$0.36
+1.68%
$0.37$0.3548,603 shs$3.39 million
12/08/2023$0.34$0.35
+4.26%
$0.36$0.3442,903 shs$3.33 million
12/07/2023$0.32$0.34
+6.13%
$0.34$0.3126,147 shs$3.19 million
12/06/2023$0.31$0.32
+1.35%
$0.34$0.30114,148 shs$3.01 million
12/05/2023$0.35$0.31
-10.35%
$0.39$0.30112,550 shs$2.97 million
12/04/2023$0.35$0.35
-0.23%
$0.37$0.3392,404 shs$3.31 million
12/01/2023$0.33$0.35
+7.67%
$0.42$0.32334,079 shs$3.31 million
11/30/2023$0.33$0.33
-1.51%
$0.35$0.30144,003 shs$3.07 million
11/29/2023$0.33$0.33
+0.30%
$0.34$0.3220,397 shs$3.12 million
11/28/2023$0.33$0.33$0.34$0.3257,688 shs$3.11 million
11/27/2023$0.33$0.33
+1.54%
$0.34$0.3244,865 shs$3.11 million

This page (NASDAQ:NCPL) was last updated on 2/26/2024 by MarketBeat.com Staff