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)

2.240 -0.130 (-5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 2.370 2.404 2.180 2.240 185,530 -0.13(-5.49%)
Sep 25, 2025 2.470 2.570 2.350 2.370 133,770 -0.04(-1.66%)
Sep 24, 2025 2.390 2.471 2.320 2.410 92,513 +0.06(+2.55%)
Sep 23, 2025 2.470 2.510 2.350 2.350 76,849 -0.04(-1.67%)
Sep 22, 2025 2.430 2.430 2.365 2.390 741,635 -0.03(-1.24%)
Sep 19, 2025 2.360 2.420 2.310 2.420 107,233 +0.04(+1.68%)
Sep 18, 2025 2.300 2.438 2.250 2.380 46,194 +0.08(+3.48%)
Sep 17, 2025 2.300 2.400 2.270 2.300 85,541 -0.04(-1.71%)
Sep 16, 2025 2.270 2.370 2.250 2.340 21,216 +0.00(+0.00%)
Sep 15, 2025 2.370 2.380 2.280 2.340 91,237 +0.00(+0.00%)
Sep 12, 2025 2.160 2.540 2.160 2.340 351,052 +0.16(+7.34%)
Sep 11, 2025 2.220 2.389 2.130 2.180 169,552 -0.10(-4.39%)
Sep 10, 2025 2.190 2.300 2.115 2.280 152,068 +0.11(+5.07%)
Sep 09, 2025 2.010 2.340 2.000 2.170 403,039 +0.13(+6.37%)
Sep 08, 2025 1.900 2.200 1.877 2.040 346,228 +0.19(+10.27%)
Sep 05, 2025 1.890 1.900 1.780 1.850 109,318 -0.05(-2.63%)
Sep 04, 2025 1.920 1.960 1.770 1.900 169,262 -0.02(-1.04%)
Sep 03, 2025 1.970 2.020 1.900 1.920 122,747 -0.06(-3.03%)
Sep 02, 2025 1.960 2.040 1.950 1.980 55,480 -0.02(-1.00%)
Aug 29, 2025 2.020 2.100 1.910 2.000 199,778 -0.06(-2.91%)
Aug 28, 2025 2.100 2.130 2.020 2.060 82,747 -0.04(-1.90%)
Aug 27, 2025 2.190 2.210 2.080 2.100 43,525 -0.08(-3.67%)
Aug 26, 2025 2.120 2.200 2.080 2.180 120,138 +0.09(+4.31%)
Aug 25, 2025 2.090 2.150 2.060 2.090 66,859 +0.00(+0.00%)
Aug 22, 2025 1.990 2.150 1.950 2.090 234,309 +0.07(+3.47%)
Aug 21, 2025 1.960 2.115 1.950 2.020 1,075,688 +0.01(+0.50%)
Aug 20, 2025 2.000 2.041 1.870 2.010 115,260 +0.05(+2.55%)
Aug 19, 2025 2.200 2.210 1.920 1.960 254,381 -0.21(-9.68%)
Aug 18, 2025 2.050 2.236 1.950 2.170 189,645 +0.18(+9.32%)
Aug 15, 2025 1.980 2.080 1.910 1.985 127,916 -0.05(-2.70%)
Aug 14, 2025 2.030 2.130 1.860 2.040 316,008 -0.03(-1.45%)
Aug 13, 2025 2.570 2.689 2.000 2.070 639,010 -0.55(-20.99%)
Aug 12, 2025 2.490 2.870 2.490 2.620 516,861 +0.13(+5.22%)
Aug 11, 2025 3.120 3.183 2.260 2.490 646,914 -0.63(-20.19%)
Aug 08, 2025 3.030 3.140 2.915 3.120 105,058 +0.25(+8.71%)
Aug 07, 2025 3.040 3.163 2.810 2.870 182,146 -0.17(-5.59%)
Aug 06, 2025 3.230 3.296 3.000 3.040 141,283 -0.25(-7.46%)
Aug 05, 2025 3.330 3.350 3.070 3.285 196,372 +0.08(+2.34%)
Aug 04, 2025 3.370 3.415 3.070 3.210 199,405 -0.23(-6.69%)
Aug 01, 2025 3.390 3.450 3.200 3.440 62,970 +0.05(+1.47%)
Jul 31, 2025 3.320 3.445 3.211 3.390 70,259 +0.07(+2.11%)
Jul 30, 2025 3.160 3.550 3.160 3.320 134,011 +0.03(+0.91%)
Jul 29, 2025 3.450 3.506 3.190 3.290 174,460 -0.24(-6.80%)
Jul 28, 2025 3.370 3.630 3.300 3.530 276,930 +0.34(+10.66%)
Jul 25, 2025 3.200 3.270 3.066 3.190 139,736 -0.08(-2.45%)
Jul 24, 2025 3.220 3.429 3.210 3.270 143,317 +0.09(+2.83%)
Jul 23, 2025 3.120 3.290 3.040 3.180 161,079 +0.06(+1.92%)
Jul 22, 2025 3.010 3.200 2.921 3.120 202,518 +0.11(+3.65%)
Jul 21, 2025 3.200 3.300 2.950 3.010 348,982 -0.23(-7.10%)
Jul 18, 2025 2.970 3.360 2.950 3.240 656,659 +0.27(+9.09%)
Jul 17, 2025 3.210 3.210 2.850 2.970 731,765 -0.24(-7.48%)
Jul 16, 2025 4.630 5.139 3.130 3.210 2,216,392 -1.34(-29.45%)
Jul 15, 2025 4.540 5.070 4.270 4.550 574,899 -0.15(-3.19%)
Jul 14, 2025 6.860 7.060 4.040 4.700 2,628,421 -2.16(-31.49%)
Jul 11, 2025 7.070 7.400 6.570 6.860 315,505 -0.05(-0.72%)
Jul 10, 2025 6.510 7.370 6.320 6.910 552,100 +0.36(+5.50%)
Jul 09, 2025 6.360 7.250 6.360 6.550 336,408 -0.03(-0.46%)
Jul 08, 2025 6.700 6.820 5.700 6.580 548,344 -0.42(-6.00%)
Jul 07, 2025 6.660 7.310 6.200 7.000 1,854,566 +0.30(+4.48%)
Jul 03, 2025 6.100 7.131 5.250 6.700 3,818,544 -1.75(-20.71%)
Jul 02, 2025 8.550 8.750 7.700 8.450 331,706 -0.19(-2.20%)
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 following
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.