ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Netcapital Inc. - Common Stock (NQ:NCPL)

0.8380 +0.0480 (+6.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 0.8000 0.8700 0.7911 0.8380 851,230 +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%)
Dec 01, 2025 0.9100 1.260 0.9140 1.190 863,843 +0.27(+29.33%)
Nov 28, 2025 0.9700 0.9900 0.9200 0.9201 140,596 -0.08(-7.81%)
Nov 26, 2025 1.110 1.300 0.9512 0.9980 494,523 -0.07(-6.29%)
Nov 25, 2025 0.9100 1.090 0.9100 1.065 215,160 +0.14(+14.90%)
Nov 24, 2025 0.8406 0.9700 0.8126 0.9269 221,415 +0.10(+12.04%)
Nov 21, 2025 0.7190 0.9487 0.6878 0.8273 1,422,313 +0.14(+19.90%)
Nov 20, 2025 1.060 1.070 0.6300 0.6900 1,754,955 -0.36(-34.29%)
Nov 19, 2025 1.680 1.680 1.030 1.050 781,130 -0.62(-37.13%)
Nov 18, 2025 1.660 1.763 1.660 1.670 53,279 -0.07(-3.86%)
Nov 17, 2025 1.850 1.890 1.660 1.737 81,252 -0.07(-4.03%)
Nov 14, 2025 1.810 1.890 1.800 1.810 16,835 -0.06(-3.21%)
Nov 13, 2025 1.890 1.930 1.780 1.870 71,098 -0.05(-2.60%)
Nov 12, 2025 1.940 2.000 1.890 1.920 34,140 -0.03(-1.54%)
Nov 11, 2025 1.910 2.000 1.900 1.950 13,508 +0.00(+0.00%)
Nov 10, 2025 1.900 2.090 1.900 1.950 32,913 +0.05(+2.63%)
Nov 07, 2025 1.850 2.000 1.750 1.900 78,688 +0.03(+1.60%)
Nov 06, 2025 1.980 2.006 1.840 1.870 79,503 -0.13(-6.50%)
Nov 05, 2025 1.950 2.040 1.950 2.000 24,090 +0.06(+3.09%)
Nov 04, 2025 2.020 2.105 1.940 1.940 69,986 -0.14(-6.73%)
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.