About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
NCPL
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- NETCAPITAL GAAP EPS of $0.33, revenue of $2.3M
- Netcapital gets new CEO
- Netcapital sheds ~12% on pricing $1.75M of stock offering
- Netcapital announces proposed stock offering
- NETCAPITAL GAAP EPS of $0.04, revenue of $1.78M
- Netcapital success story Energyx receives $450M private equity commitment
- Netcapital GAAP EPS of $0.02, revenue of $1.34M
- Wheeler, Digital World Acquisition, SelectQuote among financials stock movers
- NETCAPITAL GAAP EPS of $1.27, revenue of $5.5M
- Fintech Netcapital stock tumbles 70% following $5M Nasdaq offering (Update)
- Netcapital prices $5M securities offering
- NETCAPITAL reports 1H results
- Netcapital acquires ValuCorp assets and business
- NETCAPITAL reports FQ1 results
- Netcapital FY21 revenue rises 169% Y/Y
- NETCAPITAL reports 9M results
- Netcapital announces revenue growth of 198% Y/Y in 1H 2021
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 23, 2023 | 1.63 | 1.64 |
1.75
|
1.55
|
849K | -32.08% | ||||
| May 22, 2023 | 2.4 | 2.21 |
2.73
|
2
|
8.1M | 22.45% | ||||
| May 19, 2023 | 1.96 | 1.9 |
1.98
|
1.64
|
355K | 4.26% | ||||
| May 18, 2023 | 1.88 | 1.72 |
1.96
|
1.72
|
279K | 3.30% | ||||
| May 17, 2023 | 1.82 | 1.68 |
1.98
|
1.62
|
1.1M | 22.97% | ||||
| May 16, 2023 | 1.48 | 1.63 |
1.68
|
1.47
|
127K | -9.2% | ||||
| May 15, 2023 | 1.63 | 1.72 |
1.91
|
1.55
|
429K | -1.21% | ||||
| May 12, 2023 | 1.65 | 1.75 |
1.75
|
1.59
|
141K | -3.51% | ||||
| May 11, 2023 | 1.71 | 1.6 |
1.77
|
1.51
|
216K | 8.92% | ||||
| May 10, 2023 | 1.57 | 1.41 |
1.61
|
1.41
|
104K | 7.53% | ||||
| May 9, 2023 | 1.46 | 1.59 |
1.66
|
1.41
|
75.8K | -7.01% | ||||
| May 8, 2023 | 1.57 | 1.44 |
1.69
|
1.38
|
175K | 9.03% | ||||
| May 5, 2023 | 1.44 | 1.3 |
1.58
|
1.25
|
232K | 15.20% | ||||
| May 4, 2023 | 1.25 | 1.19 |
1.33
|
1.13
|
100K | 2.46% | ||||
| May 3, 2023 | 1.22 | 1.28 |
1.3
|
1.19
|
97.4K | -3.17% | ||||
| May 2, 2023 | 1.26 | 1.12 |
1.28
|
1.08
|
155K | 9.57% | ||||
| May 1, 2023 | 1.15 | 1.32 |
1.4
|
1.09
|
135K | -15.44% | ||||
| Apr 28, 2023 | 1.36 | 1.5 |
1.58
|
1.2
|
297K | -1.45% | ||||
| Apr 27, 2023 | 1.38 | 1.52 |
1.79
|
1.24
|
552K | -13.75% | ||||
| Apr 26, 2023 | 1.6 | 1.25 |
1.61
|
1.14
|
1.2M | 14.29% | ||||
| Apr 25, 2023 | 1.4 | 1.16 |
1.4
|
1.02
|
2.3M | -7.89% | ||||
| Apr 24, 2023 | 1.52 | 0.86 |
1.89
|
0.86
|
5.2M | 72.73% | ||||
| Apr 21, 2023 | 0.88 | 0.86 |
0.91
|
0.83
|
23.0K | -2.22% | ||||
| Apr 20, 2023 | 0.9 | 0.95 |
0.95
|
0.86
|
45.5K | -4.26% | ||||
| Apr 19, 2023 | 0.94 | 0.99 |
0.99
|
0.92
|
11.6K | -5.05% | ||||
| Apr 18, 2023 | 0.99 | 1.05 |
1.05
|
0.93
|
19.1K | -3.88% | ||||
| Apr 17, 2023 | 1.03 | 0.96 |
1.06
|
0.96
|
43.7K | 7.29% | ||||
| Apr 14, 2023 | 0.96 | 0.96 |
1.01
|
0.93
|
11.4K | 1.05% | ||||
| Apr 13, 2023 | 0.95 | 0.93 |
0.98
|
0.93
|
11.6K | 1.06% | ||||
| Apr 12, 2023 | 0.94 | 0.92 |
1
|
0.92
|
10.8K | -2.08% | ||||
| Apr 11, 2023 | 0.96 | 0.98 |
0.98
|
0.93
|
38.8K | 3.23% | ||||
| Apr 10, 2023 | 0.93 | 1.01 |
1.01
|
0.91
|
20.3K | -7% | ||||
| Apr 6, 2023 | 1 | 0.99 |
1.03
|
0.97
|
5.8K | -2.91% | ||||
| Apr 5, 2023 | 1.03 | 0.94 |
1.04
|
0.94
|
15.7K | 9.57% | ||||
| Apr 4, 2023 | 0.94 | 0.96 |
0.96
|
0.92
|
16.4K | -4.08% | ||||
| Apr 3, 2023 | 0.98 | 1.03 |
1.03
|
0.98
|
5.3K | -1.01% | ||||
| Mar 31, 2023 | 0.99 | 1 |
1.05
|
0.95
|
33.6K | 1.02% | ||||
| Mar 30, 2023 | 0.98 | 1.01 |
1.01
|
0.98
|
21.8K | -2% | ||||
| Mar 29, 2023 | 1 | 1.04 |
1.04
|
0.99
|
35.4K | -3.85% | ||||
| Mar 28, 2023 | 1.04 | 1.04 |
1.04
|
1.03
|
13.3K | -0.95% | ||||
| Mar 27, 2023 | 1.05 | 1.01 |
1.07
|
1
|
8.2K | 0.96% | ||||
| Mar 24, 2023 | 1.04 | 1.03 |
1.04
|
0.99
|
28.5K | -0.95% | ||||
| Mar 23, 2023 | 1.05 | 1.1 |
1.1
|
1.01
|
53.7K | -2.78% | ||||
| Mar 22, 2023 | 1.08 | 1.1 |
1.11
|
1.01
|
47.3K | 0.93% | ||||
| Mar 21, 2023 | 1.07 | 1.14 |
1.14
|
1.05
|
13.4K | -2.73% | ||||
| Mar 20, 2023 | 1.1 | 1.11 |
1.14
|
1.08
|
43.3K | -2.65% | ||||
| Mar 17, 2023 | 1.13 | 1.2 |
1.26
|
1.03
|
117K | 0.89% | ||||
| Mar 16, 2023 | 1.12 | 1.15 |
1.2
|
1.08
|
66.8K | 0.90% | ||||
| Mar 15, 2023 | 1.11 | 1.11 |
1.23
|
1.1
|
29.7K | -2.63% | ||||
| Mar 14, 2023 | 1.14 | 1.12 |
1.28
|
1.06
|
59.1K | 6.54% | ||||
| Mar 13, 2023 | 1.07 | 1.16 |
1.16
|
1.07
|
5.1K | -2.73% | ||||
| Mar 10, 2023 | 1.1 | 1.19 |
1.23
|
1.08
|
40.4K | -5.98% | ||||
| Mar 9, 2023 | 1.17 | 1.27 |
1.27
|
1.15
|
37.3K | -4.1% | ||||
| Mar 8, 2023 | 1.22 | 1.15 |
1.22
|
1.15
|
5.2K | -1.61% | ||||
| Mar 7, 2023 | 1.24 | 1.14 |
1.24
|
1.12
|
13.7K | 5.08% | ||||
| Mar 6, 2023 | 1.18 | 1.16 |
1.25
|
1.16
|
28.6K | -0.84% | ||||
| Mar 3, 2023 | 1.19 | 1.19 |
1.21
|
1.16
|
15.8K | -0.83% | ||||
| Mar 2, 2023 | 1.2 | 1.13 |
1.21
|
1.13
|
40.0K | 4.35% | ||||
| Mar 1, 2023 | 1.15 | 1.14 |
1.19
|
1.14
|
9.9K | 1.77% | ||||
| Feb 28, 2023 | 1.13 | 1.13 |
1.18
|
1.12
|
21.9K | 0% | ||||