Singapore markets close in 42 minutes

Northann Corp. (NCL)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.4350+0.0034 (+0.79%)
At close: 03:53PM EDT
0.4300 -0.00 (-1.15%)
After hours: 07:17PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.41200.44300.41200.43500.435038,900
07 May 20240.42600.44300.41000.43200.432059,200
06 May 20240.43500.44600.40100.41000.410083,200
03 May 20240.44000.45500.41100.41500.4150249,700
02 May 20240.44300.52000.41200.41900.4190546,100
01 May 20240.45600.46700.43900.45000.450027,500
30 Apr 20240.45900.46900.43000.45000.450086,800
29 Apr 20240.44400.47500.44400.46500.465043,700
26 Apr 20240.46300.48600.43200.47000.470053,700
25 Apr 20240.49000.51800.42500.46500.4650327,500
24 Apr 20240.58500.59500.48100.52900.5290658,700
23 Apr 20240.51000.57800.50000.56000.5600248,600
22 Apr 20240.47100.50500.47100.50000.500064,300
19 Apr 20240.49500.50300.47000.49500.495044,200
18 Apr 20240.47000.50000.46700.49500.495059,900
17 Apr 20240.49500.51500.47000.47000.470088,100
16 Apr 20240.48900.49900.46200.49400.494055,300
15 Apr 20240.48700.50000.46100.47800.478062,700
12 Apr 20240.53700.53700.48500.50000.500066,000
11 Apr 20240.52500.53000.50000.50300.503086,200
10 Apr 20240.51000.52500.48100.52500.5250119,700
09 Apr 20240.50000.52000.48200.51000.5100108,500
08 Apr 20240.53000.53000.48100.50300.5030168,100
05 Apr 20240.58900.58900.50100.54000.5400162,800
04 Apr 20240.57000.59000.55000.57300.573097,700
03 Apr 20240.62000.62500.55000.58200.5820227,400
02 Apr 20240.63000.63000.60000.62500.625056,500
01 Apr 20240.62000.63900.60700.62300.623062,300
28 Mar 20240.63500.64000.55000.63900.6390175,000
27 Mar 20240.68000.68300.63300.65000.6500149,800
26 Mar 20240.69500.69500.66600.68400.684041,200
25 Mar 20240.69200.71000.67300.70000.700066,600
22 Mar 20240.71000.72000.67000.69000.690049,800
21 Mar 20240.70000.75000.68000.69500.6950114,100
20 Mar 20240.68000.71000.67000.69800.698097,400
19 Mar 20240.69500.70000.66500.70000.700047,900
18 Mar 20240.67600.71000.65500.71000.710096,900
15 Mar 20240.70900.71000.65100.69500.6950120,200
14 Mar 20240.68700.71700.68000.69000.690082,700
13 Mar 20240.69800.74000.68100.70800.7080128,300
12 Mar 20240.72300.76000.70000.72000.7200113,900
11 Mar 20240.73000.75000.70000.74500.7450122,200
08 Mar 20240.73000.75700.70800.70800.7080106,300
07 Mar 20240.69900.76000.69000.75300.7530100,000
06 Mar 20240.69900.73100.66100.72000.7200185,700
05 Mar 20240.77300.81000.68600.69700.6970239,700
04 Mar 20240.82000.83000.76000.79700.7970187,500
01 Mar 20240.76900.81000.75000.80000.8000416,200
29 Feb 20240.73100.77400.72500.74400.7440161,400
28 Feb 20240.67000.74000.65100.73500.7350260,600
27 Feb 20240.68000.70000.65200.68000.6800232,300
26 Feb 20240.72000.73000.66000.70000.7000197,100
23 Feb 20240.73300.74000.70500.72000.7200116,400
22 Feb 20240.73000.77100.70500.74000.7400146,400
21 Feb 20240.75500.77900.73600.75000.750099,700
20 Feb 20240.75000.78000.73100.76000.7600127,800
16 Feb 20240.75000.77000.73000.75100.7510117,600
15 Feb 20240.74000.77700.72000.74500.7450149,100
14 Feb 20240.74500.79900.72600.74000.7400151,700
13 Feb 20240.79300.81500.75000.77000.7700135,200
12 Feb 20240.83200.85300.76300.79900.7990167,600
09 Feb 20240.75700.80000.73000.80000.8000193,300
08 Feb 20240.73900.79000.71000.77000.7700355,500
07 Feb 20240.85000.85000.70100.73800.7380794,700
06 Feb 20240.73600.79900.73000.77000.7700309,000
05 Feb 20240.90100.92400.72600.72700.7270730,300
02 Feb 20240.99000.99000.87500.91200.9120549,200
01 Feb 20241.05001.05000.97100.97700.9770336,800
31 Jan 20241.04001.09001.01001.03001.0300275,500
30 Jan 20241.07001.07001.01001.02001.0200350,600
29 Jan 20241.16001.16001.00001.07001.0700694,100
26 Jan 20241.17001.19001.13001.14001.1400341,100
25 Jan 20241.26001.29001.13001.17001.1700513,200
24 Jan 20241.55001.60001.29001.29001.29001,047,500
23 Jan 20241.38001.63001.38001.58001.58001,836,300
22 Jan 20241.63001.64001.17001.40001.40009,396,000
19 Jan 20241.08001.37001.06001.36001.36002,829,100
18 Jan 20241.09001.18001.08001.08001.0800273,800
17 Jan 20241.05001.17001.02001.14001.1400460,900
16 Jan 20241.21001.21001.07001.07001.0700368,100
12 Jan 20241.19001.29701.14001.21001.2100842,100
11 Jan 20241.01001.19001.01001.13001.1300819,500
10 Jan 20241.01001.06001.00001.02001.0200233,100
09 Jan 20241.03001.05000.98701.01001.0100362,300
08 Jan 20241.13001.13001.03001.04001.0400361,300
05 Jan 20241.12001.18001.07001.11001.1100264,100
04 Jan 20241.08001.25001.03401.11501.1150799,600
03 Jan 20241.25001.25001.00001.11001.11001,178,700
02 Jan 20241.47001.48201.21001.26101.26101,004,200
29 Dec 20231.49001.52001.42001.49001.4900449,900
28 Dec 20231.49001.57001.40001.52001.5200711,900
27 Dec 20231.67001.75501.36001.60001.60002,122,900
26 Dec 20232.04002.04001.73001.80001.80001,292,600
22 Dec 20232.05002.09001.80002.04002.04003,359,600
21 Dec 20231.65001.99001.46001.85001.85003,294,000
20 Dec 20232.10002.15001.31001.65001.65007,959,400
19 Dec 202314.750017.50001.68001.80001.800010,169,800
18 Dec 202314.820017.000013.500015.600015.600067,800
15 Dec 202311.380018.14006.080015.920015.9200970,000
14 Dec 202311.020011.550011.020011.200011.200078,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...