ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,930.85
1.09%
US Tech 100
20,836.00
1.31%
Dow Jones
42,840.26
1.18%
Brent Oil
72.72
0.00%
Bitcoin
98,159.80
0.40%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Northann Corp (NCL)

  7. Northann Corp (NCL) Historical

NCL Northann Corp

0.2662
0.0042 (1.60%)
Dec 20 2024 - Closed
Delayed by 15 minutes

NCL Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 20 2024 0.26 -0.002 -0.76% 0.264 0.268 0.26 104,136
Dec 19 2024 0.262 -0.018 -6.43% 0.265 0.275 0.25 180,194
Dec 18 2024 0.28 -0.01 -3.45% 0.2813 0.294 0.2773 138,262
Dec 17 2024 0.29 -0.0102 -3.40% 0.2981 0.30 0.2805 269,212
Dec 16 2024 0.3002 -0.0015 -0.50% 0.2946 0.314 0.28 307,603
Dec 13 2024 0.3017 0.0017 0.57% 0.2819 0.31 0.2537 1,181,878
Dec 12 2024 0.30 0.0647 27.50% 0.2338 0.313 0.23 2,096,392
Dec 11 2024 0.2353 -0.0062 -2.57% 0.253 0.253 0.2205 502,230
Dec 10 2024 0.2415 -0.0225 -8.52% 0.2628 0.2643 0.235 518,895
Dec 09 2024 0.264 -0.011 -4.00% 0.2706 0.2833 0.2555 867,645
Dec 06 2024 0.275 0.001 0.36% 0.29 0.3238 0.275 3,998,464
Dec 05 2024 0.274 0.004 1.48% 0.27 0.285 0.253 10,553,054
Dec 04 2024 0.27 0.0194 7.74% 0.2506 0.27 0.2455 217,196
Dec 03 2024 0.2506 -0.0194 -7.19% 0.2588 0.2695 0.2506 246,666
Dec 02 2024 0.27 0.0172 6.80% 0.259 0.27 0.2551 285,253
Nov 29 2024 0.2528 0.0023 0.92% 0.2665 0.268 0.2506 118,894
Nov 27 2024 0.2505 0.0003 0.12% 0.27 0.27 0.2505 113,677
Nov 26 2024 0.2502 -0.0305 -10.87% 0.2859 0.2859 0.2465 544,145
Nov 25 2024 0.2807 -0.0195 -6.50% 0.2934 0.299899 0.267 503,078
Nov 22 2024 0.3002 0.0191 6.79% 0.279 0.32 0.2758 960,367
Nov 21 2024 0.2811 0.0043 1.55% 0.27 0.289 0.265 444,773
Nov 20 2024 0.2768 -0.0143 -4.91% 0.29 0.30 0.265 1,125,396
Nov 19 2024 0.2911 -0.0085 -2.84% 0.29 0.31 0.2752 2,532,521
Nov 18 2024 0.2996 0.0296 10.96% 0.281 0.39 0.278335 12,329,530
Nov 15 2024 0.27 0.0372 15.98% 0.23 0.368961 0.2219 22,375,749
Nov 14 2024 0.2328 -0.0118 -4.82% 0.242 0.258199 0.2301 846,420
Nov 13 2024 0.2446 -0.0544 -18.19% 0.2985 0.3175 0.24 1,644,139
Nov 12 2024 0.299 -0.096 -24.30% 0.3713 0.389 0.299 2,590,702
Nov 11 2024 0.395 0.061 18.26% 0.3004 0.4025 0.28 6,215,067
Nov 08 2024 0.334 0.1096 48.84% 0.63 0.6899 0.3035 313,070,524
Nov 07 2024 0.2244 0.0234 11.64% 0.201 0.2257 0.201 18,141,632
Nov 06 2024 0.201 0.0049 2.50% 0.1961 0.219 0.1959 372,000
Nov 05 2024 0.1961 0.0057 2.99% 0.1858 0.2008 0.181 73,624
Nov 04 2024 0.1904 -0.0335 -14.96% 0.2099 0.2099 0.18 273,908
Nov 01 2024 0.2239 0.0299 15.41% 0.20 0.25 0.1924 1,419,414
Oct 31 2024 0.194 -0.0028 -1.42% 0.19 0.1987 0.18001 96,738
Oct 30 2024 0.1968 0.0068 3.58% 0.197 0.20 0.1832 55,742
Oct 29 2024 0.19 -0.0187 -8.96% 0.2013 0.214899 0.1833 315,676
Oct 28 2024 0.2087 0.0307 17.25% 0.1944 0.2099 0.181 1,278,903
Oct 25 2024 0.178 -0.0029 -1.60% 0.188 0.188 0.17 82,127
Oct 24 2024 0.1809 0.0019 1.06% 0.1808 0.181 0.17 56,505
Oct 23 2024 0.179 -0.0059 -3.19% 0.186 0.186 0.1768 29,722
Oct 22 2024 0.1849 0.002 1.09% 0.1798 0.1849 0.172129 57,726
Oct 21 2024 0.1829 0.0024 1.33% 0.1865 0.1865 0.17 83,017
Oct 18 2024 0.180499 0.0003 0.17% 0.187 0.187 0.1735 67,813
Oct 17 2024 0.1802 -0.0028 -1.53% 0.1779 0.188 0.173 67,393
Oct 16 2024 0.183 0.0144 8.54% 0.1686 0.1907 0.1686 375,243
Oct 15 2024 0.1686 -0.0019 -1.11% 0.1705 0.1715 0.1652 961,422
Oct 14 2024 0.1705 0.0025 1.49% 0.1616 0.1736 0.1616 52,500
Oct 11 2024 0.168 0.00 0.00% 0.165 0.177 0.163 104,449
Oct 10 2024 0.168 -0.002 -1.18% 0.17 0.1771 0.163 99,494
Oct 09 2024 0.17 -0.0041 -2.35% 0.1741 0.179899 0.1668 50,349
Oct 08 2024 0.1741 0.0038 2.23% 0.1703 0.18 0.1661 68,909
Oct 07 2024 0.1703 0.0002 0.12% 0.1673 0.1727 0.1673 99,893
Oct 04 2024 0.1701 0.0025 1.49% 0.1676 0.1733 0.167 62,470
Oct 03 2024 0.1676 0.0002 0.12% 0.1674 0.1795 0.1674 46,278
Oct 02 2024 0.1674 -0.0075 -4.29% 0.1749 0.1759 0.1674 49,473
Oct 01 2024 0.1749 -0.0051 -2.83% 0.18 0.18 0.1654 86,857
Sep 30 2024 0.18 0.004 2.27% 0.1768 0.182 0.1654 143,160
Sep 27 2024 0.176 0.001 0.57% 0.177 0.184899 0.17 93,334
Sep 26 2024 0.175 0.0049 2.88% 0.1744 0.196 0.1702 328,730
Sep 25 2024 0.1701 -0.00295 -1.70% 0.1621 0.179 0.1621 19,404
Sep 24 2024 0.17305 0.00655 3.93% 0.16 0.1807 0.16 79,536
Sep 23 2024 0.1665 -0.0076 -4.37% 0.1741 0.1779 0.165 163,754

Your Recent History

AMEX
NCL
Northann
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads