기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Netcapital Inc | NCPL | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.157 | 0.145 | 0.165 | 0.1689 |
NCPL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.125 | 0.195 | 0.121 | 0.1682598 | 8,255,378 | 0.0217 | 17.36% |
1개월 | 0.1277 | 0.195 | 0.1112 | 0.1620265 | 2,474,717 | 0.019 | 14.88% |
3개월 | 0.1401 | 0.195 | 0.1112 | 0.1532843 | 1,179,258 | 0.0066 | 4.71% |
6개월 | 0.3204 | 0.489 | 0.1112 | 0.1892896 | 895,951 | -0.1737 | -54.21% |
1년 | 2.21 | 2.73 | 0.1112 | 0.3968622 | 559,359 | -2.06 | -93.36% |
3년 | 3.00 | 4.50 | 0.1112 | 0.9918409 | 453,859 | -2.85 | -95.11% |
5년 | 3.00 | 4.50 | 0.1112 | 0.9918409 | 453,859 | -2.85 | -95.11% |
NCPL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
21 5월(5) 2024 | 0.1689 | 0.0374 | 28.44% | 0.1436 | 0.1696 | 0.1352 | 6,095,474 |
18 5월(5) 2024 | 0.1315 | -0.0535 | -28.92% | 0.1797 | 0.1797 | 0.1314 | 10,560,978 |
17 5월(5) 2024 | 0.185 | 0.0571 | 44.64% | 0.13 | 0.195 | 0.1244 | 24,125,354 |
16 5월(5) 2024 | 0.1279 | -0.00365 | -2.77% | 0.133 | 0.133 | 0.121 | 376,055 |
15 5월(5) 2024 | 0.13155 | 0.004 | 3.14% | 0.125 | 0.1321 | 0.125 | 119,029 |
14 5월(5) 2024 | 0.12755 | 0.0023 | 1.84% | 0.131 | 0.1313 | 0.1266 | 384,657 |
11 5월(5) 2024 | 0.12525 | -0.00115 | -0.91% | 0.128 | 0.128 | 0.1252 | 137,208 |
10 5월(5) 2024 | 0.1264 | 0.0002 | 0.16% | 0.1266 | 0.1284 | 0.125 | 177,785 |
09 5월(5) 2024 | 0.1262 | 0.0043 | 3.53% | 0.123 | 0.1294 | 0.1226 | 329,623 |
08 5월(5) 2024 | 0.1219 | -0.002 | -1.61% | 0.125 | 0.130871 | 0.1205 | 392,019 |
07 5월(5) 2024 | 0.1239 | -0.0001 | -0.08% | 0.1203 | 0.127 | 0.1203 | 318,039 |
04 5월(5) 2024 | 0.124 | -0.0018 | -1.43% | 0.126 | 0.1297 | 0.1225 | 424,270 |
03 5월(5) 2024 | 0.1258 | -0.0048 | -3.68% | 0.1295 | 0.1301 | 0.122 | 408,439 |
02 5월(5) 2024 | 0.1306 | -0.0021 | -1.58% | 0.1356 | 0.1389 | 0.127 | 164,151 |
01 5월(5) 2024 | 0.1327 | -0.0033 | -2.43% | 0.139 | 0.139 | 0.1302 | 261,996 |
30 4월(4) 2024 | 0.136 | 0.006 | 4.62% | 0.131 | 0.137 | 0.13 | 371,886 |
27 4월(4) 2024 | 0.13 | -0.0007 | -0.54% | 0.1377 | 0.1377 | 0.126 | 965,210 |
26 4월(4) 2024 | 0.1307 | -0.0143 | -9.86% | 0.143 | 0.1469 | 0.127 | 2,888,931 |
25 4월(4) 2024 | 0.145 | 0.01485 | 11.41% | 0.1295 | 0.1466 | 0.1112 | 912,950 |
24 4월(4) 2024 | 0.13015 | 0.00215 | 1.68% | 0.1277 | 0.137 | 0.1274 | 114,178 |
23 4월(4) 2024 | 0.128 | -0.003 | -2.29% | 0.1271 | 0.1341 | 0.1271 | 185,435 |