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)

0.1596 -0.0039 (-2.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.1532 0.1670 0.1050 0.1596 390,888 -0.00(-2.39%)
Mar 20, 2026 0.1570 0.1635 0.1504 0.1635 147,425 +0.01(+8.71%)
Mar 19, 2026 0.1571 0.1571 0.1450 0.1504 213,752 -0.01(-7.16%)
Mar 18, 2026 0.1630 0.1670 0.1600 0.1620 128,446 -0.01(-3.05%)
Mar 17, 2026 0.1655 0.1679 0.1555 0.1671 260,121 +0.01(+6.16%)
Mar 16, 2026 0.1490 0.1600 0.1459 0.1574 582,636 +0.01(+6.35%)
Mar 13, 2026 0.1600 0.1620 0.1466 0.1480 79,022 -0.01(-5.13%)
Mar 12, 2026 0.1602 0.1644 0.1500 0.1560 125,783 -0.01(-4.29%)
Mar 11, 2026 0.1655 0.1655 0.1526 0.1630 86,210 +0.00(+2.13%)
Mar 10, 2026 0.1600 0.1615 0.1520 0.1596 170,441 -0.00(-1.24%)
Mar 09, 2026 0.1567 0.1616 0.1516 0.1616 228,890 +0.01(+4.53%)
Mar 06, 2026 0.1615 0.1615 0.1516 0.1546 105,282 -0.01(-4.57%)
Mar 05, 2026 0.1700 0.1665 0.1556 0.1620 187,131 -0.00(-1.22%)
Mar 04, 2026 0.1550 0.1640 0.1550 0.1640 151,801 +0.00(+1.86%)
Mar 03, 2026 0.1670 0.1700 0.1575 0.1610 345,636 -0.00(-1.83%)
Mar 02, 2026 0.1615 0.1727 0.1600 0.1640 112,262 -0.01(-3.64%)
Feb 27, 2026 0.1758 0.1758 0.1620 0.1702 121,022 +0.00(+0.12%)
Feb 26, 2026 0.1765 0.1793 0.1610 0.1700 237,066 -0.01(-6.08%)
Feb 25, 2026 0.1705 0.1864 0.1703 0.1810 139,542 +0.00(+0.56%)
Feb 24, 2026 0.1726 0.1857 0.1700 0.1800 333,814 +0.00(+2.27%)
Feb 23, 2026 0.1830 0.1833 0.1714 0.1760 156,607 -0.00(-0.45%)
Feb 20, 2026 0.1685 0.1768 0.1685 0.1768 140,026 +0.00(+0.45%)
Feb 19, 2026 0.1711 0.1781 0.1677 0.1760 91,565 +0.00(+1.85%)
Feb 18, 2026 0.1670 0.1871 0.1629 0.1728 313,447 +0.01(+6.67%)
Feb 17, 2026 0.1769 0.1769 0.1607 0.1620 140,910 -0.01(-8.42%)
Feb 13, 2026 0.1600 0.1786 0.1591 0.1769 158,365 +0.01(+5.68%)
Feb 12, 2026 0.1750 0.1781 0.1603 0.1674 370,837 -0.01(-4.83%)
Feb 11, 2026 0.1650 0.2085 0.1633 0.1759 2,790,564 +0.01(+4.70%)
Feb 10, 2026 0.1686 0.1768 0.1650 0.1680 210,913 -0.00(-1.23%)
Feb 09, 2026 0.1650 0.1774 0.1601 0.1701 261,108 +0.01(+3.28%)
Feb 06, 2026 0.1600 0.1697 0.1551 0.1647 274,542 +0.01(+5.92%)
Feb 05, 2026 0.1680 0.1681 0.1550 0.1555 337,389 -0.01(-8.48%)
Feb 04, 2026 0.1730 0.1730 0.1646 0.1699 210,076 -0.01(-4.71%)
Feb 03, 2026 0.1730 0.1810 0.1664 0.1783 534,823 +0.01(+5.44%)
Feb 02, 2026 0.1686 0.1736 0.1601 0.1691 364,414 +0.00(+0.54%)
Jan 30, 2026 0.1818 0.1896 0.1623 0.1682 714,417 -0.02(-9.08%)
Jan 29, 2026 0.1970 0.2000 0.1803 0.1850 686,444 -0.02(-7.96%)
Jan 28, 2026 0.2000 0.2096 0.1951 0.2010 309,629 +0.00(+0.50%)
Jan 27, 2026 0.2160 0.2160 0.1921 0.2000 492,851 -0.01(-3.38%)
Jan 26, 2026 0.1940 0.2128 0.1820 0.2070 1,192,926 +0.01(+6.54%)
Jan 23, 2026 0.1901 0.2044 0.1900 0.1943 592,339 -0.00(-0.87%)
Jan 22, 2026 0.1857 0.2000 0.1836 0.1960 2,185,238 +0.01(+5.95%)
Jan 21, 2026 0.1769 0.1922 0.1731 0.1850 463,901 +0.01(+6.87%)
Jan 20, 2026 0.1900 0.1948 0.1731 0.1731 610,834 -0.02(-9.84%)
Jan 16, 2026 0.2006 0.2086 0.1920 0.1920 766,508 -0.01(-5.37%)
Jan 15, 2026 0.2000 0.2080 0.1949 0.2029 1,043,364 +0.01(+2.99%)
Jan 14, 2026 0.1885 0.1978 0.1873 0.1970 800,712 +0.01(+5.18%)
Jan 13, 2026 0.2048 0.2066 0.1873 0.1873 1,055,759 -0.02(-8.54%)
Jan 12, 2026 0.2251 0.2281 0.2000 0.2048 1,302,501 -0.03(-11.15%)
Jan 09, 2026 0.2390 0.2430 0.2248 0.2305 1,136,587 -0.02(-6.72%)
Jan 08, 2026 0.2710 0.2720 0.2000 0.2471 3,098,226 -0.03(-12.10%)
Jan 07, 2026 0.2737 0.2882 0.2708 0.2811 4,487,200 +0.01(+2.63%)
Jan 06, 2026 0.2769 0.2854 0.2697 0.2739 2,136,337 -0.02(-5.22%)
Jan 05, 2026 0.2800 0.3000 0.2675 0.2890 6,016,226 -0.01(-3.67%)
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.