NetCapital Inc NCPL
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$1,55+0,31 (+%25,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,55 | +%25,00 | $1,21 | $1,57 | $1,19 | 5,18M |
| 2026-09-30 | $1,24 | +%1,64 | $1,40 | $1,40 | $1,22 | 5,38M |
| 2026-09-29 | $1,22 | +%12,96 | $1,34 | $1,86 | $1,17 | 36,54M |
| 2026-09-28 | $1,08 | -%20,59 | $1,32 | $1,34 | $1,07 | 2,93M |
| 2026-09-25 | $1,36 | +%7,09 | $1,50 | $1,63 | $1,23 | 13,79M |
| 2026-09-24 | $1,27 | +%22,12 | $1,51 | $1,63 | $1,20 | 53,53M |
| 2026-09-23 | $1,04 | +%7,22 | $1,02 | $1,40 | $1,02 | 22,75M |
| 2026-09-22 | $0,97 | -%3,96 | $1,01 | $1,15 | $0,90 | 4,57M |
| 2026-09-21 | $1,01 | +%36,30 | $1,17 | $1,27 | $0,99 | 98,29M |
| 2026-09-18 | $0,74 | +%31,62 | $0,69 | $1,12 | $0,68 | 127,10M |
| 2026-09-17 | $0,56 | +%32,78 | $0,41 | $0,65 | $0,40 | 44,12M |
| 2026-09-16 | $0,42 | -%2,08 | $0,43 | $0,43 | $0,38 | 394,00K |
| 2026-09-15 | $0,43 | +%3,84 | $0,41 | $0,45 | $0,40 | 280,00K |
| 2026-09-14 | $0,42 | -%7,33 | $0,45 | $0,45 | $0,40 | 299,60K |
| 2026-09-11 | $0,45 | -%3,64 | $0,46 | $0,49 | $0,43 | 454,50K |
| 2026-09-10 | $0,47 | -%3,51 | $0,48 | $0,49 | $0,45 | 333,90K |
| 2026-09-09 | $0,48 | -%3,59 | $0,49 | $0,52 | $0,41 | 1,18M |
| 2026-09-08 | $0,50 | -%13,00 | $0,55 | $0,56 | $0,49 | 1,70M |
| 2026-09-04 | $0,58 | -%8,27 | $0,75 | $0,76 | $0,56 | 15,30M |
| 2026-09-03 | $0,63 | -%38,93 | $0,93 | $0,96 | $0,58 | 8,60M |
| 2026-09-02 | $1,03 | +%30,05 | $0,91 | $1,15 | $0,90 | 37,03M |
| 2026-09-01 | $0,79 | +%10,61 | $0,83 | $0,90 | $0,74 | 30,26M |
| 2026-08-31 | $0,72 | +%3,47 | $0,70 | $0,83 | $0,67 | 24,74M |
| 2026-08-28 | $0,69 | +%28,39 | $0,59 | $1,04 | $0,53 | 107,18M |
| 2026-08-27 | $0,54 | +%7,58 | $0,63 | $0,74 | $0,50 | 107,60M |
| 2026-08-26 | $0,50 | -%13,62 | $0,43 | $0,58 | $0,40 | 13,37M |
| 2026-08-25 | $0,58 | +%126,56 | $0,26 | $0,81 | $0,26 | 498,19M |
| 2026-08-24 | $0,26 | +%7,11 | $0,24 | $0,27 | $0,23 | 1,14M |
| 2026-08-21 | $0,24 | +%2,14 | $0,24 | $0,24 | $0,23 | 83,10K |
| 2026-08-20 | $0,23 | +%2,18 | $0,24 | $0,24 | $0,22 | 176,70K |
| 2026-08-19 | $0,23 | +%0,44 | $0,22 | $0,23 | $0,22 | 110,50K |
| 2026-08-18 | $0,23 | -%28,53 | $0,21 | $0,25 | $0,21 | 1,17M |
| 2026-08-17 | $0,32 | +%0,63 | $0,31 | $0,33 | $0,31 | 141,10K |
| 2026-08-14 | $0,32 | -%3,35 | $0,28 | $0,34 | $0,28 | 375,00K |
| 2026-08-13 | $0,33 | -%0,91 | $0,23 | $0,35 | $0,23 | 18,02M |
| 2026-08-12 | $0,33 | -%5,43 | $0,35 | $0,37 | $0,32 | 339,50K |
| 2026-08-11 | $0,35 | -%12,94 | $0,38 | $0,38 | $0,35 | 283,00K |
| 2026-08-10 | $0,40 | -%2,19 | $0,44 | $0,44 | $0,37 | 214,90K |
| 2026-08-07 | $0,41 | -%2,38 | $0,41 | $0,44 | $0,41 | 36,80K |
| 2026-08-06 | $0,42 | +%2,68 | $0,43 | $0,43 | $0,41 | 31,50K |
| 2026-08-05 | $0,41 | -%5,09 | $0,44 | $0,44 | $0,41 | 30,60K |
| 2026-08-04 | $0,43 | +%11,05 | $0,43 | $0,45 | $0,40 | 67,90K |
| 2026-08-03 | $0,39 | +%4,01 | $0,38 | $0,44 | $0,38 | 204,50K |
| 2026-07-31 | $0,37 | +%0,54 | $0,37 | $0,40 | $0,36 | 78,80K |
| 2026-07-30 | $0,37 | +%3,05 | $0,38 | $0,38 | $0,36 | 52,50K |
| 2026-07-29 | $0,36 | -%4,50 | $0,39 | $0,41 | $0,36 | 79,70K |
| 2026-07-28 | $0,38 | -%0,79 | $0,40 | $0,40 | $0,38 | 41,40K |
| 2026-07-27 | $0,38 | -%4,99 | $0,43 | $0,43 | $0,38 | 55,70K |
| 2026-07-24 | $0,40 | -%0,99 | $0,41 | $0,43 | $0,40 | 76,40K |
| 2026-07-23 | $0,41 | +%1,00 | $0,41 | $0,43 | $0,40 | 58,20K |
| 2026-07-22 | $0,40 | -%3,37 | $0,41 | $0,41 | $0,40 | 63,90K |
| 2026-07-21 | $0,41 | %0,00 | $0,41 | $0,41 | $0,41 | 42,00K |
| 2026-07-20 | $0,41 | -%1,19 | $0,42 | $0,43 | $0,41 | 26,50K |
| 2026-07-17 | $0,42 | -%5,19 | $0,41 | $0,43 | $0,40 | 81,20K |
| 2026-07-16 | $0,44 | -%0,23 | $0,44 | $0,44 | $0,41 | 58,90K |
| 2026-07-15 | $0,44 | -%2,84 | $0,46 | $0,46 | $0,43 | 73,50K |
| 2026-07-14 | $0,46 | -%1,08 | $0,48 | $0,49 | $0,44 | 58,90K |
| 2026-07-13 | $0,46 | -%2,74 | $0,47 | $0,49 | $0,46 | 99,60K |
| 2026-07-10 | $0,47 | -%6,50 | $0,50 | $0,51 | $0,46 | 183,50K |
| 2026-07-09 | $0,51 | -%8,30 | $0,54 | $0,54 | $0,50 | 138,20K |
| 2026-07-08 | $0,55 | -%3,65 | $0,55 | $0,58 | $0,50 | 250,40K |
| 2026-07-07 | $0,57 | +%3,98 | $0,54 | $0,61 | $0,54 | 679,40K |
| 2026-07-06 | $0,55 | +%6,96 | $0,52 | $0,57 | $0,52 | 132,10K |
| 2026-07-02 | $0,52 | -%2,27 | $0,54 | $0,56 | $0,51 | 86,10K |
| 2026-07-01 | $0,53 | -%1,31 | $0,52 | $0,57 | $0,52 | 115,00K |
| 2026-06-30 | $0,54 | -%6,94 | $0,57 | $0,61 | $0,54 | 86,30K |
| 2026-06-29 | $0,58 | +%1,23 | $0,56 | $0,59 | $0,56 | 140,70K |
| 2026-06-26 | $0,57 | +%9,21 | $0,51 | $0,60 | $0,51 | 616,90K |
| 2026-06-25 | $0,52 | -%6,13 | $0,56 | $0,56 | $0,51 | 135,30K |
| 2026-06-24 | $0,56 | -%7,65 | $0,61 | $0,66 | $0,56 | 200,80K |
| 2026-06-23 | $0,60 | -%3,84 | $0,61 | $0,65 | $0,58 | 85,40K |
| 2026-06-22 | $0,63 | -%9,94 | $0,67 | $0,69 | $0,60 | 191,40K |
| 2026-06-18 | $0,69 | -%0,43 | $0,68 | $0,75 | $0,66 | 187,90K |
| 2026-06-17 | $0,70 | +%1,75 | $0,67 | $0,70 | $0,62 | 267,50K |
| 2026-06-16 | $0,69 | -%10,22 | $0,75 | $0,77 | $0,67 | 197,20K |
| 2026-06-15 | $0,76 | -%4,62 | $0,83 | $0,83 | $0,75 | 141,40K |
| 2026-06-12 | $0,80 | -%2,91 | $0,81 | $0,85 | $0,70 | 250,40K |
| 2026-06-11 | $0,82 | -%7,73 | $0,84 | $0,89 | $0,78 | 281,90K |
| 2026-06-10 | $0,89 | +%2,06 | $0,87 | $0,89 | $0,83 | 216,80K |
| 2026-06-09 | $0,88 | -%11,17 | $0,91 | $0,94 | $0,82 | 614,60K |
| 2026-06-08 | $0,99 | +%5,69 | $0,95 | $0,99 | $0,95 | 296,00K |
| 2026-06-05 | $0,93 | -%8,63 | $1,01 | $1,01 | $0,88 | 672,60K |
| 2026-06-04 | $1,02 | +%0,99 | $0,99 | $1,06 | $0,93 | 984,30K |
| 2026-06-03 | $1,01 | +%11,97 | $0,95 | $1,15 | $0,90 | 1,66M |
| 2026-06-02 | $0,90 | +%0,22 | $0,90 | $1,17 | $0,90 | 1,64M |
| 2026-06-01 | $0,90 | -%18,18 | $0,85 | $1,08 | $0,83 | 1,81M |
| 2026-05-29 | $1,10 | -%38,55 | $1,27 | $1,35 | $0,93 | 3,91M |
| 2026-05-28 | $1,79 | +%13,65 | $1,35 | $1,87 | $1,31 | 6,33M |
| 2026-05-27 | $1,58 | +%47,20 | $1,29 | $1,61 | $1,29 | 28,46M |
| 2026-05-26 | $1,07 | +%30,65 | $0,83 | $1,12 | $0,74 | 8,05M |