ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Northann Corp. Common Stock (NY:NCL)

0.3150 +0.0590 (+23.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.3293 0.4235 0.2929 0.3150 181,013,808 +0.06(+23.05%)
Dec 24, 2025 0.2055 0.3400 0.2001 0.2560 307,511,168 +0.08(+49.45%)
Dec 23, 2025 0.2580 0.4941 0.1020 0.1713 73,119,168 -0.09(-33.53%)
Dec 22, 2025 0.2667 0.2757 0.2573 0.2577 100,802 -0.01(-5.29%)
Dec 19, 2025 0.2743 0.2819 0.2571 0.2721 261,246 -0.01(-3.78%)
Dec 18, 2025 0.2926 0.2980 0.2700 0.2828 216,672 -0.02(-6.26%)
Dec 17, 2025 0.3326 0.3380 0.2849 0.3017 185,652 -0.04(-11.42%)
Dec 16, 2025 0.3150 0.3406 0.3145 0.3406 85,679 +0.01(+3.12%)
Dec 15, 2025 0.3433 0.3433 0.3105 0.3303 118,054 -0.01(-2.85%)
Dec 12, 2025 0.3500 0.3500 0.3312 0.3400 142,062 -0.01(-2.86%)
Dec 11, 2025 0.3441 0.3600 0.3441 0.3500 127,769 +0.01(+1.74%)
Dec 10, 2025 0.3491 0.3599 0.3410 0.3440 100,655 -0.02(-4.42%)
Dec 09, 2025 0.3609 0.3736 0.3477 0.3599 278,149 +0.00(+0.00%)
Dec 08, 2025 0.3829 0.4116 0.3512 0.3599 270,783 -0.02(-5.79%)
Dec 05, 2025 0.3952 0.4101 0.3595 0.3820 279,084 -0.03(-6.87%)
Dec 04, 2025 0.3900 0.4120 0.3752 0.4102 47,321 +0.02(+4.64%)
Dec 03, 2025 0.4162 0.4162 0.3780 0.3920 148,503 -0.03(-6.58%)
Dec 02, 2025 0.3900 0.4196 0.3900 0.4196 35,356 +0.02(+5.24%)
Dec 01, 2025 0.3000 0.4023 0.3040 0.3987 121,140 -0.01(-2.76%)
Nov 28, 2025 0.3864 0.4100 0.3864 0.4100 35,424 +0.01(+3.07%)
Nov 26, 2025 0.3860 0.4035 0.3860 0.3978 24,369 -0.01(-2.02%)
Nov 25, 2025 0.4400 0.4360 0.3781 0.4060 102,945 +0.01(+1.98%)
Nov 24, 2025 0.3700 0.4400 0.3650 0.3981 340,488 +0.03(+9.07%)
Nov 21, 2025 0.3796 0.4092 0.3506 0.3650 85,179 -0.01(-2.93%)
Nov 20, 2025 0.4066 0.4198 0.3625 0.3760 53,462 -0.02(-5.29%)
Nov 19, 2025 0.3907 0.4036 0.3697 0.3970 74,357 +0.01(+1.61%)
Nov 18, 2025 0.3990 0.4150 0.3800 0.3907 69,812 -0.03(-6.19%)
Nov 17, 2025 0.4390 0.4390 0.4127 0.4165 38,703 -0.00(-0.83%)
Nov 14, 2025 0.4200 0.4400 0.4101 0.4200 36,663 -0.03(-6.25%)
Nov 13, 2025 0.4490 0.4745 0.4402 0.4480 62,566 -0.02(-3.86%)
Nov 12, 2025 0.4720 0.4837 0.4628 0.4660 53,723 -0.02(-3.68%)
Nov 11, 2025 0.4600 0.4978 0.4600 0.4838 52,470 +0.01(+1.85%)
Nov 10, 2025 0.4780 0.4970 0.4570 0.4750 40,286 -0.00(-0.42%)
Nov 07, 2025 0.4961 0.4980 0.4400 0.4770 161,349 -0.03(-5.77%)
Nov 06, 2025 0.5533 0.5533 0.4927 0.5062 202,820 -0.05(-9.12%)
Nov 05, 2025 0.5200 0.5634 0.5214 0.5570 70,754 +0.03(+6.60%)
Nov 04, 2025 0.5786 0.5816 0.5225 0.5225 285,062 -0.07(-12.48%)
Nov 03, 2025 0.6044 0.6044 0.5688 0.5970 101,922 +0.00(+0.00%)
Oct 31, 2025 0.5733 0.5979 0.5640 0.5970 64,957 +0.04(+6.84%)
Oct 30, 2025 0.5800 0.5836 0.5543 0.5588 136,645 -0.02(-4.25%)
Oct 29, 2025 0.6078 0.6387 0.5702 0.5836 176,988 -0.04(-6.86%)
Oct 28, 2025 0.6395 0.6748 0.6200 0.6266 186,788 -0.02(-3.45%)
Oct 27, 2025 0.6453 0.6800 0.6401 0.6490 139,907 -0.03(-3.81%)
Oct 24, 2025 0.6300 0.6961 0.6261 0.6747 114,629 +0.04(+6.79%)
Oct 23, 2025 0.6200 0.6464 0.5898 0.6318 89,892 +0.00(+0.30%)
Oct 22, 2025 0.6265 0.6784 0.6030 0.6299 122,474 -0.01(-1.11%)
Oct 21, 2025 0.6591 0.6738 0.6233 0.6370 61,052 -0.01(-2.15%)
Oct 20, 2025 0.6380 0.6900 0.6231 0.6510 145,395 +0.01(+2.04%)
Oct 17, 2025 0.6736 0.6944 0.6079 0.6380 203,370 -0.06(-8.12%)
Oct 16, 2025 0.7500 0.7500 0.6711 0.6944 95,654 -0.05(-6.16%)
Oct 15, 2025 0.7200 0.7421 0.6891 0.7400 248,610 -0.00(-0.19%)
Oct 14, 2025 0.7506 0.7570 0.7020 0.7414 246,743 -0.03(-3.95%)
Oct 13, 2025 0.8177 0.8247 0.7502 0.7719 215,816 -0.05(-5.84%)
Oct 10, 2025 0.8320 0.8508 0.7740 0.8198 246,142 -0.04(-4.61%)
Oct 09, 2025 0.9200 0.9450 0.7672 0.8594 380,575 -0.07(-7.69%)
Oct 08, 2025 0.9700 1.055 0.9037 0.9310 494,098 -0.07(-7.20%)
Oct 07, 2025 0.9600 1.024 0.9592 1.003 258,874 -6.64(-86.88%)
Oct 06, 2025 7.955 8.269 7.360 7.648 50,871 -0.48(-5.91%)
Oct 03, 2025 8.320 8.384 7.968 8.128 29,227 -0.22(-2.68%)
Oct 02, 2025 8.320 8.384 8.179 8.352 10,786 -0.09(-1.06%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.