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
18th Jul 2025 (Fri) 0.178 0.1793 0.1751 0.1772 58,273
17th Jul 2025 (Thu) 0.1788 0.1818 0.1772 0.1772 85,248
16th Jul 2025 (Wed) 0.1701 0.1827 0.17 0.1784 44,338
15th Jul 2025 (Tue) 0.1766 0.18 0.1746 0.1792 64,738
14th Jul 2025 (Mon) 0.1781 0.1832 0.175 0.1783 53,032
11th Jul 2025 (Fri) 0.1827 0.1829 0.18 0.1791 65,568
10th Jul 2025 (Thu) 0.1788 0.185 0.1788 0.186 45,788
9th Jul 2025 (Wed) 0.1804 0.1893 0.18 0.183 94,770
8th Jul 2025 (Tue) 0.167 0.1865 0.1662 0.1833 309,648
7th Jul 2025 (Mon) 0.175 0.175 0.1679 0.1734 258,855
4th Jul 2025 (Fri) 0.1733 0.1825 0.1636 0.164 1,351,810
3rd Jul 2025 (Thu) 0.1733 0.1825 0.1636 0.164 1,351,810
2nd Jul 2025 (Wed) 0.1597 0.1673 0.158 0.169 1,078,760
1st Jul 2025 (Tue) 0.1664 0.1707 0.1621 0.1673 40,774
30th Jun 2025 (Mon) 0.1722 0.1754 0.16 0.16 84,657
27th Jun 2025 (Fri) 0.1789 0.179 0.171 0.1732 72,624
26th Jun 2025 (Thu) 0.1763 0.1875 0.1755 0.18 124,456
25th Jun 2025 (Wed) 0.1662 0.1773 0.1631 0.17 133,723
24th Jun 2025 (Tue) 0.1679 0.169 0.1627 0.1634 116,541
23rd Jun 2025 (Mon) 0.1777 0.1855 0.1727 0.1679 128,495
20th Jun 2025 (Fri) 0.2001 0.2001 0.172 0.1745 279,634
19th Jun 2025 (Thu) 0.1951 0.20 0.1938 0.1924 92,263
18th Jun 2025 (Wed) 0.1951 0.20 0.1938 0.1924 92,263
17th Jun 2025 (Tue) 0.2052 0.2052 0.185 0.1938 234,075
16th Jun 2025 (Mon) 0.202 0.223 0.202 0.2092 280,961
13th Jun 2025 (Fri) 0.2186 0.2243 0.204 0.2129 657,244
12th Jun 2025 (Thu) 0.241 0.2509 0.2266 0.2312 769,055
11th Jun 2025 (Wed) 0.2271 0.3166 0.22 0.2651 3,461,290
10th Jun 2025 (Tue) 0.2564 0.2564 0.2237 0.23 1,218,901
9th Jun 2025 (Mon) 0.3039 0.317 0.2411 0.268 12,707,896
6th Jun 2025 (Fri) 1.215 1.26 0.1726 0.26 6,871,685
5th Jun 2025 (Thu) 1.35 1.50 1.21 1.35 3,416,476
4th Jun 2025 (Wed) 1.125 1.43 1.04 1.37 89,572
3rd Jun 2025 (Tue) 0.93 1.15 0.89 1.14 179,605
2nd Jun 2025 (Mon) 0.93 0.96 0.93 0.9499 1,440
30th May 2025 (Fri) 0.7863 0.95 0.785 0.9359 14,179
29th May 2025 (Thu) 0.80 0.84 0.80 0.83 6,293
28th May 2025 (Wed) 0.8206 0.85 0.8051 0.85 20,237
27th May 2025 (Tue) 0.9538 0.9538 0.8103 0.8456 50,150
26th May 2025 (Mon) 0.9538 0.9538 0.9538 0.9538 0
24th May 2025 (Sat) 0.9597 0.97 0.9183 0.9538 126,793
23rd May 2025 (Fri) 0.9597 0.97 0.9183 0.9629 126,793
22nd May 2025 (Thu) 0.7297 0.94 0.7297 0.9225 85,523
21st May 2025 (Wed) 0.678 0.731 0.67 0.713 20,429
20th May 2025 (Tue) 0.6457 0.6846 0.61 0.6484 33,914
FTSE 100 Latest
Value8,992.12
Change19.48