Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netcapital Inc (NQ: NCPL )

0.1282 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.310 1.470 1.270 1.460 168,980 +0.17(+13.18%)
May 30, 2023 1.370 1.450 1.252 1.290 127,844 -0.11(-7.86%)
May 26, 2023 1.510 1.510 1.220 1.400 314,916 -0.19(-11.95%)
May 25, 2023 1.550 1.650 1.520 1.590 252,167 -0.01(-0.63%)
May 24, 2023 1.590 1.630 1.450 1.600 269,542 -0.03(-1.84%)
May 23, 2023 1.640 1.750 1.550 1.630 851,253 -0.77(-32.14%)
May 22, 2023 2.210 2.730 2.000 2.402 8,152,604 +0.44(+22.55%)
May 19, 2023 1.900 1.980 1.640 1.960 355,494 +0.08(+4.26%)
May 18, 2023 1.720 1.960 1.717 1.880 282,873 +0.06(+3.30%)
May 17, 2023 1.680 1.980 1.620 1.820 1,135,211 +0.34(+22.97%)
May 16, 2023 1.630 1.680 1.470 1.480 136,207 -0.15(-9.20%)
May 15, 2023 1.720 1.910 1.550 1.630 434,146 -0.02(-1.21%)
May 12, 2023 1.750 1.750 1.590 1.650 141,441 -0.06(-3.51%)
May 11, 2023 1.600 1.770 1.510 1.710 216,680 +0.14(+8.92%)
May 10, 2023 1.410 1.610 1.410 1.570 106,382 +0.11(+7.53%)
May 09, 2023 1.590 1.660 1.410 1.460 76,063 -0.11(-7.01%)
May 08, 2023 1.440 1.688 1.380 1.570 175,143 +0.13(+9.03%)
May 05, 2023 1.300 1.580 1.250 1.440 232,271 +0.19(+15.20%)
May 04, 2023 1.190 1.330 1.130 1.250 109,486 +0.03(+2.46%)
May 03, 2023 1.280 1.300 1.190 1.220 98,198 -0.04(-3.17%)
May 02, 2023 1.120 1.280 1.080 1.260 160,572 +0.11(+9.57%)
May 01, 2023 1.320 1.400 1.090 1.150 138,400 -0.21(-15.44%)
Apr 28, 2023 1.500 1.581 1.197 1.360 297,304 -0.02(-1.45%)
Apr 27, 2023 1.520 1.790 1.240 1.380 586,598 -0.22(-13.75%)
Apr 26, 2023 1.250 1.609 1.140 1.600 1,217,365 +0.20(+14.29%)
Apr 25, 2023 1.160 1.400 1.020 1.400 2,314,170 -0.12(-7.89%)
Apr 24, 2023 0.8600 1.890 0.8645 1.520 6,077,181 +0.64(+72.48%)
Apr 21, 2023 0.8625 0.9100 0.8300 0.8812 23,033 -0.02(-2.09%)
Apr 20, 2023 0.9500 0.9500 0.8620 0.9000 45,540 -0.04(-4.43%)
Apr 19, 2023 0.9900 0.9900 0.9200 0.9417 11,627 -0.05(-4.88%)
Apr 18, 2023 1.050 1.050 0.9300 0.9900 19,132 -0.04(-3.88%)
Apr 17, 2023 0.9600 1.060 0.9600 1.030 43,696 +0.07(+7.29%)
Apr 14, 2023 0.9600 1.009 0.9326 0.9600 11,395 +0.01(+0.52%)
Apr 13, 2023 0.9301 0.9813 0.9301 0.9550 11,592 +0.02(+1.60%)
Apr 12, 2023 0.9200 0.9998 0.9200 0.9400 10,853 -0.02(-2.08%)
Apr 11, 2023 0.9765 0.9800 0.9300 0.9600 38,824 +0.03(+3.23%)
Apr 10, 2023 1.010 1.010 0.9110 0.9300 20,284 -0.07(-7.00%)
Apr 06, 2023 0.9900 1.030 0.9700 1.000 5,797 -0.03(-2.91%)
Apr 05, 2023 0.9350 1.040 0.9350 1.030 15,962 +0.09(+10.15%)
Apr 04, 2023 0.9600 0.9600 0.9200 0.9351 16,456 -0.04(-4.10%)
Apr 03, 2023 1.030 1.030 0.9751 0.9751 5,284 -0.02(-1.85%)
Mar 31, 2023 1.000 1.050 0.9545 0.9935 33,576 +0.01(+1.27%)
Mar 30, 2023 1.010 1.010 0.9800 0.9810 22,269 -0.02(-1.90%)
Mar 29, 2023 1.040 1.040 0.9900 1.000 35,363 -0.04(-3.85%)
Mar 28, 2023 1.040 1.040 1.030 1.040 13,318 -0.01(-0.95%)
Mar 27, 2023 1.014 1.070 1.000 1.050 8,156 +0.01(+0.96%)
Mar 24, 2023 1.030 1.040 0.9900 1.040 28,483 -0.01(-0.95%)
Mar 23, 2023 1.100 1.102 1.010 1.050 53,708 -0.03(-2.61%)
Mar 22, 2023 1.097 1.110 1.010 1.078 47,285 +0.01(+0.76%)
Mar 21, 2023 1.140 1.140 1.050 1.070 13,391 -0.03(-2.73%)
Mar 20, 2023 1.110 1.140 1.080 1.100 43,558 -0.03(-2.65%)
Mar 17, 2023 1.200 1.260 1.030 1.130 116,652 +0.01(+0.89%)
Mar 16, 2023 1.150 1.200 1.080 1.120 66,408 +0.01(+0.90%)
Mar 15, 2023 1.110 1.230 1.100 1.110 29,734 -0.03(-2.63%)
Mar 14, 2023 1.120 1.280 1.060 1.140 59,121 +0.07(+6.44%)
Mar 13, 2023 1.160 1.160 1.070 1.071 5,430 -0.03(-2.64%)
Mar 10, 2023 1.190 1.230 1.080 1.100 40,370 -0.07(-5.98%)
Mar 09, 2023 1.270 1.270 1.150 1.170 37,291 -0.05(-4.10%)
Mar 08, 2023 1.151 1.220 1.151 1.220 5,200 -0.02(-1.61%)
Mar 07, 2023 1.140 1.240 1.120 1.240 13,723 +0.06(+5.08%)
Mar 06, 2023 1.160 1.250 1.160 1.180 28,627 -0.01(-0.42%)
Mar 03, 2023 1.190 1.210 1.160 1.185 15,757 -0.01(-1.25%)
Mar 02, 2023 1.130 1.210 1.130 1.200 40,000 +0.05(+4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.