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
3rd Apr 2026 (Fri) 0.1362 0.1431 0.1362 0.1435 2,520
2nd Apr 2026 (Thu) 0.1362 0.1431 0.1362 0.1435 2,520
1st Apr 2026 (Wed) 0.144 0.1466 0.1421 0.142 6,932
31st Mar 2026 (Tue) 0.1448 0.1476 0.1437 0.1431 106
30th Mar 2026 (Mon) 0.1382 0.149 0.1382 0.1452 9,060
27th Mar 2026 (Fri) 0.146 0.146 0.1317 0.139 3,246
26th Mar 2026 (Thu) 0.1465 0.1474 0.145 0.146 2,286
25th Mar 2026 (Wed) 0.1507 0.1511 0.12 0.145 21,641
24th Mar 2026 (Tue) 0.153 0.158 0.153 0.146 2,202
23rd Mar 2026 (Mon) 0.1518 0.167 0.1051 0.1596 1,359
20th Mar 2026 (Fri) 0.1541 0.1541 0.1541 0.1635 103
19th Mar 2026 (Thu) 0.1526 0.1529 0.1455 0.1504 1,030
18th Mar 2026 (Wed) 0.162 0.1628 0.16 0.162 7,717
17th Mar 2026 (Tue) 0.1596 0.167 0.1596 0.1671 30,663
16th Mar 2026 (Mon) 0.156 0.1569 0.1459 0.1573 9,042
13th Mar 2026 (Fri) 0.1613 0.1617 0.1466 0.148 2,089
12th Mar 2026 (Thu) 0.1542 0.1542 0.1539 0.156 61
11th Mar 2026 (Wed) 0.1539 0.1592 0.1539 0.163 3,525
10th Mar 2026 (Tue) 0.1561 0.1615 0.155 0.1596 17,266
9th Mar 2026 (Mon) 0.1518 0.155 0.1516 0.1616 43,019
6th Mar 2026 (Fri) 0.1551 0.157 0.1534 0.1546 136
5th Mar 2026 (Thu) 0.1597 0.1612 0.157 0.162 1,171
4th Mar 2026 (Wed) 0.156 0.163 0.156 0.164 3,936
3rd Mar 2026 (Tue) 0.16 0.1686 0.1582 0.161 759
2nd Mar 2026 (Mon) 0.16 0.1712 0.16 0.164 1,544
27th Feb 2026 (Fri) 0.17 0.1704 0.165 0.1702 4,946
26th Feb 2026 (Thu) 0.1663 0.1734 0.1612 0.17 10,606
25th Feb 2026 (Wed) 0.1715 0.181 0.1715 0.181 0
24th Feb 2026 (Tue) 0.1715 0.18 0.1715 0.18 0
23rd Feb 2026 (Mon) 0.1715 0.1831 0.1715 0.176 13,678
20th Feb 2026 (Fri) 0.1687 0.1745 0.1687 0.1768 11,089
19th Feb 2026 (Thu) 0.1707 0.1781 0.1707 0.176 4,007
18th Feb 2026 (Wed) 0.167 0.182 0.167 0.1728 7,675
17th Feb 2026 (Tue) 0.1699 0.1701 0.161 0.162 2,602
16th Feb 2026 (Mon) 0.165 0.1766 0.165 0.1769 6,785
13th Feb 2026 (Fri) 0.165 0.1766 0.165 0.1769 6,785
12th Feb 2026 (Thu) 0.1752 0.178 0.1605 0.1674 4,806
11th Feb 2026 (Wed) 0.1655 0.2077 0.1633 0.1759 126,017
10th Feb 2026 (Tue) 0.1746 0.1746 0.166 0.168 6,628
9th Feb 2026 (Mon) 0.1643 0.1774 0.1643 0.1701 12,421
6th Feb 2026 (Fri) 0.1568 0.1685 0.1565 0.1647 8,752
5th Feb 2026 (Thu) 0.166 0.166 0.1552 0.1555 19,286
FTSE 100 Latest
Value10,436.29
Change71.50