New Century Logistics (BV... (NCEW)
1.69
-0.07 (-3.98%)
At close: Mar 28, 2025, 12:07 PM
NCEW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.68 | 1.85 | 1.51 | 1.76 | 0.12 | 7.32% | 15,115 |
| Mar 26, 2025 | 1.86 | 1.86 | 1.64 | 1.64 | -0.15 | -8.38% | 25,300 |
| Mar 25, 2025 | 1.68 | 1.80 | 1.64 | 1.79 | 0.11 | 6.55% | 8,027 |
| Mar 24, 2025 | 1.66 | 1.81 | 1.66 | 1.68 | -0.01 | -0.59% | 10,531 |
| Mar 21, 2025 | 1.84 | 1.98 | 1.63 | 1.69 | -0.16 | -8.65% | 57,800 |
| Mar 20, 2025 | 1.66 | 2.19 | 1.66 | 1.85 | 0.24 | 14.91% | 120,508 |
| Mar 19, 2025 | 1.45 | 1.73 | 1.45 | 1.61 | 0.17 | 11.81% | 75,285 |
| Mar 18, 2025 | 1.40 | 1.54 | 1.40 | 1.44 | 0.02 | 1.41% | 44,500 |
| Mar 17, 2025 | 1.45 | 1.55 | 1.37 | 1.42 | -0.05 | -3.40% | 37,110 |
| Mar 14, 2025 | 1.63 | 1.75 | 1.38 | 1.47 | -0.05 | -3.29% | 175,932 |
| Mar 13, 2025 | 1.29 | 1.58 | 1.29 | 1.52 | 0.24 | 18.75% | 139,613 |
| Mar 12, 2025 | 1.12 | 1.29 | 1.06 | 1.28 | 0.23 | 21.90% | 83,500 |
| Mar 11, 2025 | 1.08 | 1.23 | 1.03 | 1.05 | 0.01 | 0.96% | 38,053 |
| Mar 10, 2025 | 1.10 | 1.24 | 1.01 | 1.04 | -0.09 | -7.96% | 33,901 |
| Mar 7, 2025 | 1.17 | 1.17 | 1.07 | 1.13 | 0.02 | 1.80% | 8,926 |
| Mar 6, 2025 | 1.08 | 1.13 | 1.06 | 1.11 | 0.10 | 9.90% | 5,600 |
| Mar 5, 2025 | 1.10 | 1.12 | 0.94 | 1.01 | -0.10 | -9.01% | 163,184 |
| Mar 4, 2025 | 1.09 | 1.19 | 1.01 | 1.11 | 0.05 | 4.72% | 60,499 |
| Mar 3, 2025 | 1.06 | 1.21 | 1.01 | 1.06 | 0.05 | 4.95% | 79,034 |
| Feb 28, 2025 | 0.95 | 1.05 | 0.93 | 1.01 | 0.06 | 6.32% | 25,600 |
| Feb 27, 2025 | 1.02 | 1.02 | 0.93 | 0.95 | -0.11 | -10.38% | 34,695 |
| Feb 26, 2025 | 0.97 | 1.10 | 0.97 | 1.06 | 0.07 | 7.07% | 13,207 |
| Feb 25, 2025 | 1.15 | 1.24 | 0.88 | 0.99 | -0.21 | -17.50% | 76,900 |
| Feb 24, 2025 | 1.23 | 1.33 | 1.14 | 1.20 | -0.08 | -6.25% | 63,505 |
| Feb 21, 2025 | 1.43 | 1.43 | 1.27 | 1.28 | -0.17 | -11.72% | 24,000 |
| Feb 20, 2025 | 1.35 | 1.45 | 1.32 | 1.45 | 0.08 | 5.84% | 8,200 |
| Feb 19, 2025 | 1.35 | 1.40 | 1.32 | 1.37 | 0.03 | 2.24% | 14,827 |
| Feb 18, 2025 | 1.31 | 1.35 | 1.23 | 1.34 | 0.00 | 0.00% | 12,900 |
| Feb 14, 2025 | 1.22 | 1.37 | 1.22 | 1.34 | 0.07 | 5.51% | 16,119 |
| Feb 13, 2025 | 1.21 | 1.40 | 1.20 | 1.27 | -0.04 | -3.05% | 14,301 |
| Feb 12, 2025 | 1.38 | 1.38 | 1.26 | 1.31 | -0.18 | -12.08% | 31,129 |
| Feb 11, 2025 | 1.21 | 1.50 | 1.21 | 1.49 | 0.14 | 10.37% | 42,044 |
| Feb 10, 2025 | 1.50 | 1.50 | 1.16 | 1.35 | -0.27 | -16.67% | 151,009 |
| Feb 7, 2025 | 1.81 | 1.81 | 1.52 | 1.62 | -0.28 | -14.74% | 437,906 |
| Feb 6, 2025 | 1.82 | 2.01 | 1.82 | 1.90 | -0.06 | -3.06% | 2,163,432 |
| Feb 5, 2025 | 1.90 | 2.04 | 1.82 | 1.96 | 0.01 | 0.51% | 13,900 |
| Feb 4, 2025 | 1.92 | 2.00 | 1.85 | 1.95 | 0.02 | 1.04% | 13,700 |
| Feb 3, 2025 | 1.85 | 2.04 | 1.75 | 1.93 | 0.16 | 9.04% | 21,801 |
| Jan 31, 2025 | 1.86 | 1.98 | 1.75 | 1.77 | -0.08 | -4.32% | 37,100 |
| Jan 30, 2025 | 1.83 | 1.98 | 1.78 | 1.85 | 0.03 | 1.65% | 50,550 |
| Jan 29, 2025 | 2.02 | 2.16 | 1.80 | 1.82 | -0.21 | -10.34% | 49,116 |
| Jan 28, 2025 | 2.17 | 2.25 | 2.01 | 2.03 | -0.16 | -7.31% | 28,700 |
| Jan 27, 2025 | 1.87 | 2.40 | 1.83 | 2.19 | 0.27 | 14.06% | 116,709 |
| Jan 24, 2025 | 2.09 | 2.09 | 1.85 | 1.92 | -0.16 | -7.69% | 48,200 |
| Jan 23, 2025 | 1.70 | 2.13 | 1.63 | 2.08 | 0.37 | 21.64% | 142,319 |
| Jan 22, 2025 | 1.88 | 1.90 | 1.56 | 1.71 | -0.06 | -3.39% | 58,400 |
| Jan 21, 2025 | 1.95 | 2.20 | 1.72 | 1.77 | 0.05 | 2.91% | 42,712 |
| Jan 17, 2025 | 1.78 | 1.98 | 1.61 | 1.72 | -0.04 | -2.27% | 73,400 |
| Jan 16, 2025 | 2.02 | 2.02 | 1.76 | 1.76 | -0.27 | -13.30% | 33,647 |
| Jan 15, 2025 | 2.04 | 2.16 | 1.84 | 2.03 | 0.09 | 4.64% | 70,974 |