New Century Logistics (BVI) Limited NCEW
NASDAQ · United States · Transportation
$16.92-0.71 (-4.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.92 | -3.97% | $16.92 | $16.92 | $16.92 | 200 |
| 2026-09-30 | $17.62 | 0.00% | $17.62 | $17.62 | $17.62 | 0 |
| 2026-09-29 | $17.62 | -0.06% | $17.62 | $17.62 | $17.62 | 200 |
| 2026-09-28 | $17.63 | 0.00% | $17.63 | $17.63 | $17.63 | 0 |
| 2026-09-25 | $17.63 | 0.00% | $17.63 | $17.63 | $17.63 | 0 |
| 2026-09-24 | $17.63 | +3.71% | $17.45 | $17.63 | $17.45 | 1.60K |
| 2026-09-23 | $17.00 | -1.28% | $17.17 | $18.15 | $17.00 | 4.10K |
| 2026-09-22 | $17.22 | 0.00% | $17.22 | $17.22 | $17.22 | 0 |
| 2026-09-21 | $17.22 | 0.00% | $17.22 | $17.22 | $17.22 | 0 |
| 2026-09-18 | $17.22 | 0.00% | $17.22 | $17.22 | $17.22 | 0 |
| 2026-09-17 | $17.22 | -1.94% | $17.22 | $17.22 | $17.22 | 200 |
| 2026-09-16 | $17.56 | -0.23% | $17.56 | $17.56 | $17.56 | 200 |
| 2026-09-15 | $17.60 | 0.00% | $17.60 | $17.60 | $17.60 | 0 |
| 2026-09-14 | $17.60 | -7.03% | $17.60 | $17.60 | $17.60 | 200 |
| 2026-09-11 | $18.93 | 0.00% | $18.93 | $18.93 | $18.93 | 0 |
| 2026-09-10 | $18.93 | +6.17% | $18.93 | $18.93 | $18.93 | 200 |
| 2026-09-09 | $17.83 | +9.79% | $17.83 | $17.83 | $17.83 | 200 |
| 2026-09-08 | $16.24 | 0.00% | $16.24 | $16.24 | $16.24 | 0 |
| 2026-09-04 | $16.24 | 0.00% | $16.24 | $16.24 | $16.24 | 0 |
| 2026-09-03 | $16.24 | -10.18% | $17.57 | $17.57 | $16.24 | 700 |
| 2026-09-02 | $18.08 | 0.00% | $18.08 | $18.08 | $18.08 | 0 |
| 2026-09-01 | $18.08 | -0.60% | $18.08 | $18.08 | $18.08 | 300 |
| 2026-08-31 | $18.19 | 0.00% | $18.19 | $18.19 | $18.19 | 0 |
| 2026-08-28 | $18.19 | -1.08% | $18.19 | $18.19 | $18.19 | 300 |
| 2026-08-27 | $18.39 | +5.74% | $17.28 | $18.39 | $17.28 | 3.70K |
| 2026-08-26 | $17.39 | 0.00% | $17.42 | $17.43 | $17.38 | 1.50K |
| 2026-08-25 | $17.39 | +6.36% | $17.00 | $17.39 | $17.00 | 600 |
| 2026-08-24 | $16.35 | -1.75% | $16.30 | $16.43 | $16.30 | 900 |
| 2026-08-21 | $16.64 | -3.86% | $16.65 | $16.65 | $16.64 | 500 |
| 2026-08-20 | $17.31 | 0.00% | $17.31 | $17.31 | $17.31 | 0 |
| 2026-08-19 | $17.31 | 0.00% | $17.31 | $17.31 | $17.31 | 0 |
| 2026-08-18 | $17.31 | 0.00% | $17.31 | $17.31 | $17.31 | 0 |
| 2026-08-17 | $17.31 | 0.00% | $17.31 | $17.31 | $17.31 | 0 |
| 2026-08-14 | $17.31 | +3.10% | $17.31 | $17.31 | $17.31 | 200 |
| 2026-08-13 | $16.79 | 0.00% | $16.79 | $16.79 | $16.79 | 0 |
| 2026-08-12 | $16.79 | -0.65% | $16.79 | $16.79 | $16.79 | 200 |
| 2026-08-11 | $16.90 | +2.67% | $16.90 | $16.90 | $16.90 | 400 |
| 2026-08-10 | $16.46 | +2.11% | $16.29 | $16.50 | $16.29 | 1.30K |
| 2026-08-07 | $16.12 | -4.90% | $16.16 | $16.16 | $16.12 | 800 |
| 2026-08-06 | $16.95 | 0.00% | $16.95 | $16.95 | $16.95 | 0 |
| 2026-08-05 | $16.95 | -0.88% | $16.69 | $17.35 | $16.69 | 101.20K |
| 2026-08-04 | $17.10 | 0.00% | $17.10 | $17.10 | $17.10 | 0 |
| 2026-08-03 | $17.10 | +9.62% | $18.00 | $18.00 | $17.10 | 800 |
| 2026-07-31 | $15.60 | 0.00% | $15.60 | $15.60 | $15.60 | 0 |
| 2026-07-30 | $15.60 | -13.33% | $16.71 | $16.71 | $15.60 | 700 |
| 2026-07-29 | $18.00 | +7.14% | $18.00 | $18.00 | $18.00 | 400 |
| 2026-07-28 | $16.80 | 0.00% | $16.80 | $16.80 | $16.80 | 0 |
| 2026-07-27 | $16.80 | 0.00% | $16.80 | $16.80 | $16.80 | 0 |
| 2026-07-24 | $16.80 | 0.00% | $16.80 | $16.80 | $16.80 | 0 |
| 2026-07-23 | $16.80 | -1.75% | $16.80 | $16.80 | $16.80 | 400 |
| 2026-07-22 | $17.10 | +0.59% | $17.19 | $17.55 | $16.90 | 32.40K |
| 2026-07-21 | $17.00 | 0.00% | $17.00 | $17.00 | $17.00 | 0 |
| 2026-07-20 | $17.00 | -0.58% | $16.90 | $17.00 | $16.90 | 600 |
| 2026-07-17 | $17.10 | +5.23% | $17.10 | $17.10 | $17.10 | 400 |
| 2026-07-16 | $16.25 | -4.41% | $16.25 | $16.25 | $16.25 | 200 |
| 2026-07-15 | $17.00 | +1.13% | $16.27 | $17.80 | $16.27 | 1.00K |
| 2026-07-14 | $16.81 | +3.77% | $17.10 | $17.24 | $16.81 | 700 |
| 2026-07-13 | $16.20 | 0.00% | $16.20 | $16.20 | $16.20 | 0 |
| 2026-07-10 | $16.20 | -3.51% | $17.44 | $17.80 | $16.20 | 1.20K |
| 2026-07-09 | $16.79 | +1.27% | $16.60 | $17.60 | $16.05 | 3.10K |
| 2026-07-08 | $16.58 | +1.10% | $16.50 | $16.90 | $16.10 | 3.90K |
| 2026-07-07 | $16.40 | -1.20% | $16.40 | $16.40 | $16.40 | 200 |
| 2026-07-06 | $16.60 | +3.11% | $16.10 | $17.70 | $16.05 | 4.20K |
| 2026-07-02 | $16.10 | -2.72% | $15.90 | $19.30 | $15.01 | 11.70K |
| 2026-07-01 | $16.55 | -3.89% | $16.89 | $16.89 | $16.55 | 400 |
| 2026-06-30 | $17.22 | 0.00% | $17.22 | $17.22 | $17.22 | 0 |
| 2026-06-29 | $17.22 | -4.28% | $17.80 | $17.80 | $17.22 | 1.60K |
| 2026-06-26 | $17.99 | -5.32% | $17.99 | $17.99 | $17.99 | 1.10K |
| 2026-06-25 | $19.00 | 0.00% | $19.00 | $19.00 | $19.00 | 0 |
| 2026-06-24 | $19.00 | 0.00% | $19.00 | $19.00 | $19.00 | 0 |
| 2026-06-23 | $19.00 | -1.55% | $19.09 | $19.09 | $19.00 | 500 |
| 2026-06-22 | $19.30 | -3.50% | $19.30 | $19.30 | $19.30 | 500 |
| 2026-06-18 | $20.00 | 0.00% | $20.00 | $20.00 | $20.00 | 400 |
| 2026-06-17 | $20.00 | -1.62% | $20.00 | $20.00 | $20.00 | 800 |
| 2026-06-16 | $20.33 | +2.47% | $19.75 | $20.33 | $19.75 | 600 |
| 2026-06-15 | $19.84 | +0.56% | $20.40 | $20.52 | $19.84 | 2.00K |
| 2026-06-12 | $19.73 | -1.35% | $19.73 | $19.73 | $19.73 | 400 |
| 2026-06-11 | $20.00 | -1.48% | $20.00 | $20.00 | $20.00 | 700 |
| 2026-06-10 | $20.30 | +3.31% | $19.41 | $20.30 | $19.35 | 4.20K |
| 2026-06-09 | $19.65 | -2.14% | $19.65 | $19.65 | $19.65 | 700 |
| 2026-06-08 | $20.08 | -3.00% | $20.02 | $20.70 | $20.02 | 1.40K |
| 2026-06-05 | $20.70 | +13.74% | $18.02 | $20.72 | $18.02 | 3.80K |
| 2026-06-04 | $18.20 | +1.05% | $18.20 | $18.20 | $18.20 | 700 |
| 2026-06-03 | $18.01 | -4.15% | $18.04 | $18.40 | $18.00 | 1.60K |
| 2026-06-02 | $18.79 | -0.74% | $18.94 | $18.94 | $18.00 | 1.60K |
| 2026-06-01 | $18.93 | 0.00% | $18.93 | $18.93 | $18.93 | 0 |
| 2026-05-29 | $18.93 | +3.89% | $18.93 | $18.93 | $18.93 | 600 |
| 2026-05-28 | $18.22 | +1.23% | $17.25 | $19.36 | $17.04 | 8.40K |
| 2026-05-27 | $18.00 | -2.70% | $17.21 | $18.00 | $17.13 | 1.70K |
| 2026-05-26 | $18.50 | -2.73% | $18.21 | $19.00 | $17.90 | 3.60K |