Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Northann Corp (NCL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.332 0.3499 0.3313 0.34 3,225
11th Dec 2025 (Thu) 0.3513 0.36 0.345 0.35 6,794
10th Dec 2025 (Wed) 0.3501 0.3583 0.341 0.344 2,347
9th Dec 2025 (Tue) 0.3549 0.3715 0.3498 0.3599 1,788
8th Dec 2025 (Mon) 0.3851 0.4116 0.355 0.3599 4,893
5th Dec 2025 (Fri) 0.396 0.4007 0.36 0.382 3,689
4th Dec 2025 (Thu) 0.39 0.4085 0.3798 0.4102 742
3rd Dec 2025 (Wed) 0.4073 0.4103 0.3803 0.392 10,836
2nd Dec 2025 (Tue) 0.3901 0.3901 0.3901 0.4196 926
1st Dec 2025 (Mon) 0.40 0.40 0.3905 0.3987 977
28th Nov 2025 (Fri) 0.3955 0.41 0.3955 0.41 0
27th Nov 2025 (Thu) 0.3955 0.40 0.3943 0.3978 901
26th Nov 2025 (Wed) 0.3955 0.40 0.3943 0.3978 1,601
25th Nov 2025 (Tue) 0.386 0.3952 0.3816 0.406 6,461
24th Nov 2025 (Mon) 0.37 0.4301 0.37 0.3981 4,276
21st Nov 2025 (Fri) 0.3757 0.3882 0.3585 0.365 791
20th Nov 2025 (Thu) 0.3875 0.397 0.3875 0.397 1,056
19th Nov 2025 (Wed) 0.3875 0.4036 0.3758 0.397 2,426
18th Nov 2025 (Tue) 0.3984 0.3984 0.384 0.3907 2,872
17th Nov 2025 (Mon) 0.4203 0.4212 0.4203 0.4165 301
14th Nov 2025 (Fri) 0.4245 0.4283 0.4245 0.42 734
13th Nov 2025 (Thu) 0.4602 0.4602 0.4406 0.448 1,083
12th Nov 2025 (Wed) 0.4719 0.4719 0.4644 0.466 1,481
11th Nov 2025 (Tue) 0.4707 0.487 0.4707 0.4838 956
10th Nov 2025 (Mon) 0.478 0.4783 0.4605 0.475 952
7th Nov 2025 (Fri) 0.496 0.498 0.445 0.477 13,264
6th Nov 2025 (Thu) 0.5403 0.5403 0.4998 0.5062 2,593
5th Nov 2025 (Wed) 0.5225 0.5599 0.5225 0.557 7,302
4th Nov 2025 (Tue) 0.58 0.597 0.58 0.597 0
3rd Nov 2025 (Mon) 0.58 0.5976 0.5704 0.597 4,505
31st Oct 2025 (Fri) 0.5673 0.5979 0.5673 0.597 5,874
30th Oct 2025 (Thu) 0.568 0.5746 0.5543 0.5588 8,567
29th Oct 2025 (Wed) 0.62 0.6205 0.5702 0.5836 3,876
28th Oct 2025 (Tue) 0.631 0.674 0.6201 0.6266 6,197
27th Oct 2025 (Mon) 0.645 0.6748 0.641 0.649 10,234
24th Oct 2025 (Fri) 0.657 0.69 0.657 0.6747 10,398
23rd Oct 2025 (Thu) 0.606 0.64 0.5947 0.6318 4,520
22nd Oct 2025 (Wed) 0.6231 0.639 0.608 0.6299 6,530
21st Oct 2025 (Tue) 0.66 0.6625 0.6233 0.637 1,860
20th Oct 2025 (Mon) 0.6303 0.6727 0.6231 0.651 5,449
17th Oct 2025 (Fri) 0.6801 0.6801 0.6111 0.638 12,895
16th Oct 2025 (Thu) 0.721 0.7355 0.6741 0.6944 1,114
15th Oct 2025 (Wed) 0.711 0.74 0.6891 0.74 11,488
14th Oct 2025 (Tue) 0.7568 0.7568 0.7021 0.7414 7,007
13th Oct 2025 (Mon) 0.7877 0.7926 0.7512 0.7719 15,842
FTSE 100 Latest
Value9,649.03
Change-54.13