Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northann Corp. Common Stock (NY: NCL )

0.2593 +0.0043 (+1.69%)
Official Closing Price Updated: 4:10 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 0.2500 0.2599 0.2500 0.2593 51,534 +0.00(+1.69%)
Dec 24, 2024 0.2547 0.2760 0.2500 0.2550 64,773 -0.01(-2.67%)
Dec 23, 2024 0.2734 0.2799 0.2510 0.2620 183,399 +0.00(+0.77%)
Dec 20, 2024 0.2640 0.2680 0.2600 0.2600 104,414 -0.00(-0.76%)
Dec 19, 2024 0.2650 0.2750 0.2500 0.2620 171,649 -0.02(-6.43%)
Dec 18, 2024 0.2813 0.2940 0.2800 0.2800 138,262 -0.01(-3.45%)
Dec 17, 2024 0.2981 0.3000 0.2805 0.2900 269,204 -0.01(-3.40%)
Dec 16, 2024 0.2946 0.3140 0.2800 0.3002 307,354 -0.00(-0.50%)
Dec 13, 2024 0.2819 0.3100 0.2537 0.3017 1,187,789 +0.00(+0.57%)
Dec 12, 2024 0.2300 0.3130 0.2300 0.3000 2,090,895 +0.06(+27.50%)
Dec 11, 2024 0.2530 0.2530 0.2205 0.2353 503,309 -0.01(-2.57%)
Dec 10, 2024 0.2628 0.2643 0.2350 0.2415 520,508 -0.02(-8.52%)
Dec 09, 2024 0.2706 0.2833 0.2555 0.2640 863,392 -0.01(-4.00%)
Dec 06, 2024 0.2900 0.3238 0.2750 0.2750 4,047,616 +0.00(+0.36%)
Dec 05, 2024 0.2700 0.2850 0.2530 0.2740 10,397,061 +0.00(+1.48%)
Dec 04, 2024 0.2500 0.2700 0.2455 0.2700 217,196 +0.02(+7.74%)
Dec 03, 2024 0.2588 0.2695 0.2506 0.2506 246,678 -0.02(-7.19%)
Dec 02, 2024 0.2590 0.2700 0.2551 0.2700 285,102 +0.02(+6.80%)
Nov 29, 2024 0.2665 0.2680 0.2506 0.2528 118,894 +0.00(+0.92%)
Nov 27, 2024 0.2700 0.2700 0.2505 0.2505 114,727 +0.00(+0.12%)
Nov 26, 2024 0.2859 0.2859 0.2465 0.2502 542,413 -0.03(-10.87%)
Nov 25, 2024 0.2934 0.2999 0.2670 0.2807 503,478 -0.02(-6.50%)
Nov 22, 2024 0.2790 0.3200 0.2758 0.3002 976,398 +0.02(+6.79%)
Nov 21, 2024 0.2700 0.2890 0.2650 0.2811 444,673 +0.00(+1.55%)
Nov 20, 2024 0.2900 0.3000 0.2650 0.2768 1,125,395 -0.01(-4.91%)
Nov 19, 2024 0.2900 0.3100 0.2752 0.2911 2,532,091 -0.01(-2.84%)
Nov 18, 2024 0.2810 0.3900 0.2783 0.2996 12,327,545 +0.03(+10.96%)
Nov 15, 2024 0.2300 0.3690 0.2219 0.2700 22,413,220 +0.04(+15.98%)
Nov 14, 2024 0.2400 0.2582 0.2301 0.2328 852,560 -0.01(-4.82%)
Nov 13, 2024 0.2985 0.3175 0.2400 0.2446 1,652,224 -0.05(-18.19%)
Nov 12, 2024 0.3713 0.3890 0.2990 0.2990 2,588,624 -0.10(-24.30%)
Nov 11, 2024 0.3004 0.4025 0.2800 0.3950 6,206,642 +0.06(+18.26%)
Nov 08, 2024 0.6300 0.6899 0.3035 0.3340 314,451,744 +0.11(+48.84%)
Nov 07, 2024 0.2010 0.2257 0.2010 0.2244 18,011,778 +0.02(+11.64%)
Nov 06, 2024 0.1961 0.2190 0.1952 0.2010 375,861 +0.00(+2.50%)
Nov 05, 2024 0.1858 0.2008 0.1810 0.1961 73,624 +0.01(+2.99%)
Nov 04, 2024 0.2099 0.2099 0.1800 0.1904 273,908 -0.03(-14.96%)
Nov 01, 2024 0.2000 0.2500 0.1924 0.2239 1,425,057 +0.03(+15.41%)
Oct 31, 2024 0.1900 0.1987 0.1800 0.1940 96,738 -0.00(-1.42%)
Oct 30, 2024 0.2000 0.2000 0.1832 0.1968 55,742 +0.01(+3.58%)
Oct 29, 2024 0.2000 0.2149 0.1833 0.1900 315,689 -0.02(-8.96%)
Oct 28, 2024 0.1944 0.2099 0.1810 0.2087 1,318,152 +0.03(+17.25%)
Oct 25, 2024 0.1880 0.1880 0.1700 0.1780 83,634 -0.00(-1.60%)
Oct 24, 2024 0.1808 0.1810 0.1700 0.1809 56,505 +0.00(+1.06%)
Oct 23, 2024 0.1860 0.1860 0.1768 0.1790 29,922 -0.01(-3.19%)
Oct 22, 2024 0.1829 0.1849 0.1721 0.1849 62,526 +0.00(+1.09%)
Oct 21, 2024 0.1865 0.1865 0.1700 0.1829 85,715 +0.00(+1.33%)
Oct 18, 2024 0.1870 0.1870 0.1735 0.1805 67,963 +0.00(+0.17%)
Oct 17, 2024 0.1779 0.1880 0.1730 0.1802 67,503 -0.00(-1.53%)
Oct 16, 2024 0.1686 0.1907 0.1686 0.1830 375,243 +0.01(+8.54%)
Oct 15, 2024 0.1705 0.1715 0.1652 0.1686 996,995 -0.00(-1.11%)
Oct 14, 2024 0.1616 0.1736 0.1616 0.1705 52,600 +0.00(+1.49%)
Oct 11, 2024 0.1650 0.1770 0.1630 0.1680 105,080 +0.00(+0.00%)
Oct 10, 2024 0.1700 0.1771 0.1630 0.1680 105,494 -0.00(-1.18%)
Oct 09, 2024 0.1741 0.1799 0.1668 0.1700 50,349 -0.00(-2.35%)
Oct 08, 2024 0.1703 0.1800 0.1661 0.1741 68,911 +0.00(+2.23%)
Oct 07, 2024 0.1673 0.1727 0.1673 0.1703 99,893 +0.00(+0.12%)
Oct 04, 2024 0.1676 0.1733 0.1670 0.1701 68,575 +0.00(+1.49%)
Oct 03, 2024 0.1674 0.1737 0.1674 0.1676 46,358 +0.00(+0.12%)
Oct 02, 2024 0.1749 0.1759 0.1674 0.1674 50,062 -0.01(-4.29%)
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 following
Privacy Policy and Terms and Conditions.