Northann Corp. (NCL)
0.20
-0.01 (-2.91%)
At close: Mar 28, 2025, 3:35 PM
0.21
3.03%
After-hours: Mar 28, 2025, 06:10 PM EDT
NCL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76% | 40,716 |
| Mar 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.01 | 5.00% | 48,206 |
| Mar 26, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76% | 59,200 |
| Mar 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 146,603 |
| Mar 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | -0.02 | -8.70% | 219,945 |
| Mar 21, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.02 | 9.52% | 180,003 |
| Mar 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 58,678 |
| Mar 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.01 | 5.00% | 75,500 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76% | 191,100 |
| Mar 17, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.01 | 5.00% | 101,300 |
| Mar 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76% | 68,100 |
| Mar 13, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 24,008 |
| Mar 12, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.01 | 5.00% | 67,595 |
| Mar 11, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.01 | 5.26% | 314,219 |
| Mar 10, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | -0.01 | -5.00% | 154,974 |
| Mar 7, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 304,000 |
| Mar 6, 2025 | 0.20 | 0.24 | 0.19 | 0.20 | -0.01 | -4.76% | 7,188,830 |
| Mar 5, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.01 | 5.00% | 10,619,215 |
| Mar 4, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.01 | 5.26% | 127,600 |
| Mar 3, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | -0.01 | -5.00% | 81,900 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 218,400 |
| Feb 27, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | -0.01 | -4.76% | 356,800 |
| Feb 26, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 81,608 |
| Feb 25, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | -0.01 | -4.55% | 100,500 |
| Feb 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 154,245 |
| Feb 21, 2025 | 0.21 | 0.24 | 0.20 | 0.22 | -0.02 | -8.33% | 1,291,200 |
| Feb 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00% | 160,811 |
| Feb 19, 2025 | 0.24 | 0.27 | 0.22 | 0.25 | 0.01 | 4.17% | 1,042,642 |
| Feb 18, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | -0.02 | -7.69% | 153,401 |
| Feb 14, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.00 | 0.00% | 495,600 |
| Feb 13, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.00 | 0.00% | 183,319 |
| Feb 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.01 | 4.00% | 112,600 |
| Feb 11, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | -0.01 | -3.85% | 30,677 |
| Feb 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.01 | 4.00% | 50,300 |
| Feb 7, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | -0.01 | -3.85% | 83,843 |
| Feb 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70% | 129,039 |
| Feb 5, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 38,600 |
| Feb 4, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | -0.01 | -3.57% | 52,339 |
| Feb 3, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.00 | 0.00% | 50,554 |
| Jan 31, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.01 | 3.70% | 44,079 |
| Jan 30, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.00 | 0.00% | 27,218 |
| Jan 29, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57% | 85,732 |
| Jan 28, 2025 | 0.29 | 0.31 | 0.23 | 0.28 | -0.02 | -6.67% | 611,677 |
| Jan 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00% | 157,325 |
| Jan 24, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | -0.02 | -6.25% | 283,192 |
| Jan 23, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.01 | 3.23% | 75,185 |
| Jan 22, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | -0.01 | -3.13% | 101,326 |
| Jan 21, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00% | 195,900 |
| Jan 17, 2025 | 0.29 | 0.35 | 0.29 | 0.32 | 0.02 | 6.67% | 694,340 |
| Jan 16, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.01 | 3.45% | 87,753 |