Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.5900	0.6440	0.5800	0.6120	202,671	+0.04(+7.31%)
Feb 05, 2026	0.6400	0.6439	0.5703	0.5703	257,154	-0.07(-11.51%)
Feb 04, 2026	0.6800	0.6894	0.6401	0.6445	99,009	-0.05(-6.58%)
Feb 03, 2026	0.6862	0.6999	0.6601	0.6899	125,073	-0.01(-0.89%)
Feb 02, 2026	0.7000	0.7337	0.6901	0.6961	87,821	-0.02(-2.22%)
Jan 30, 2026	0.7200	0.7380	0.7000	0.7119	113,102	-0.03(-3.65%)
Jan 29, 2026	0.7650	0.7650	0.7000	0.7389	184,672	-0.04(-5.01%)
Jan 28, 2026	0.7800	0.7826	0.7382	0.7779	415,756	+0.01(+1.03%)
Jan 27, 2026	0.7260	0.7700	0.7147	0.7700	144,524	+0.02(+2.69%)
Jan 26, 2026	0.8000	0.8000	0.6900	0.7498	1,015,716	-0.00(-0.56%)
Jan 23, 2026	0.7331	0.7673	0.7054	0.7540	359,241	+0.05(+7.00%)
Jan 22, 2026	0.6900	0.7270	0.6722	0.7047	273,973	+0.04(+6.13%)
Jan 21, 2026	0.6696	0.6900	0.6600	0.6640	215,855	-0.01(-1.92%)
Jan 20, 2026	0.6764	0.7000	0.6101	0.6770	337,940	-0.01(-1.77%)
Jan 16, 2026	0.7079	0.7079	0.6650	0.6892	329,703	-0.04(-5.56%)
Jan 15, 2026	0.7362	0.7549	0.7031	0.7298	142,645	-0.03(-3.41%)
Jan 14, 2026	0.7300	0.7600	0.7216	0.7556	163,267	+0.01(+0.87%)
Jan 13, 2026	0.7701	0.7882	0.7201	0.7491	473,076	-0.05(-6.36%)
Jan 12, 2026	0.8000	0.8369	0.7627	0.8000	455,413	-0.04(-4.53%)
Jan 09, 2026	0.7960	0.8700	0.7911	0.8380	854,848	+0.05(+6.08%)
Jan 08, 2026	0.7170	0.8880	0.7104	0.7900	2,131,384	+0.05(+6.68%)
Jan 07, 2026	0.8362	0.8400	0.6912	0.7405	24,979,472	+0.06(+8.72%)
Jan 06, 2026	0.6402	0.6811	0.6101	0.6811	7,884,154	+0.02(+3.20%)
Jan 05, 2026	0.6470	0.6825	0.6350	0.6600	248,008	+0.00(+0.20%)
Jan 02, 2026	0.6613	0.6771	0.6427	0.6587	89,769	-0.00(-0.15%)
Dec 31, 2025	0.7000	0.7040	0.6521	0.6597	235,919	-0.05(-6.43%)
Dec 30, 2025	0.6800	0.7227	0.6800	0.7050	140,063	+0.01(+1.42%)
Dec 29, 2025	0.7694	0.7694	0.6900	0.6951	375,488	-0.07(-9.45%)
Dec 26, 2025	0.8055	0.8100	0.7600	0.7676	264,532	-0.02(-2.61%)
Dec 24, 2025	0.8000	0.8089	0.7801	0.7882	136,677	-0.04(-4.34%)
Dec 23, 2025	0.8742	0.8742	0.7700	0.8240	322,651	-0.06(-7.05%)
Dec 22, 2025	0.9145	0.9599	0.8513	0.8865	640,612	-0.03(-3.02%)
Dec 19, 2025	0.8482	0.9231	0.8482	0.9141	233,658	+0.05(+5.53%)
Dec 18, 2025	1.000	1.010	0.8574	0.8662	786,876	-0.13(-13.38%)
Dec 17, 2025	1.080	1.129	1.000	1.000	487,623	-0.09(-8.26%)
Dec 16, 2025	1.090	1.280	1.090	1.090	946,962	-0.03(-2.68%)
Dec 15, 2025	1.160	1.230	1.080	1.120	1,345,650	+0.03(+2.75%)
Dec 12, 2025	1.070	1.670	1.055	1.090	14,293,921	+0.03(+2.83%)
Dec 11, 2025	1.070	1.170	0.9651	1.060	2,185,098	-0.10(-8.62%)
Dec 10, 2025	1.180	1.380	1.010	1.160	7,613,845	-0.24(-17.14%)
Dec 09, 2025	1.040	1.940	1.030	1.400	283,327,968	+0.74(+112.48%)
Dec 08, 2025	0.8390	0.8400	0.6200	0.6589	7,391,638	-0.18(-21.68%)
Dec 05, 2025	0.9134	0.9760	0.8251	0.8413	219,306	-0.07(-7.56%)
Dec 04, 2025	1.030	1.045	0.8853	0.9101	226,485	-0.08(-8.03%)
Dec 03, 2025	1.030	1.150	0.9631	0.9896	399,131	-0.02(-1.53%)
Dec 02, 2025	1.200	1.200	0.8128	1.005	845,859	-0.19(-15.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Netcapital Inc. - Common Stock (NQ:NCPL)

Historical Prices

Starting at $3.75/week.

Subscribe Today