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
20th May 2026 (Wed) 0.153 0.1617 0.1488 0.1566 29,717
19th May 2026 (Tue) 0.16 0.16 0.1528 0.1519 818
18th May 2026 (Mon) 0.15 0.1609 0.15 0.1633 21,411
15th May 2026 (Fri) 0.1436 0.148 0.1436 0.144 8,357
14th May 2026 (Thu) 0.149 0.1492 0.149 0.1451 1,603
13th May 2026 (Wed) 0.15 0.15 0.146 0.1453 1,269
12th May 2026 (Tue) 0.145 0.1515 0.145 0.1491 2,468
11th May 2026 (Mon) 0.1512 0.1538 0.1512 0.1527 6,842
8th May 2026 (Fri) 0.1451 0.146 0.1449 0.1467 1,414
7th May 2026 (Thu) 0.149 0.149 0.1432 0.1456 12,212
6th May 2026 (Wed) 0.1541 0.1541 0.1478 0.1484 13,112
5th May 2026 (Tue) 0.153 0.1538 0.1516 0.1569 1,956
4th May 2026 (Mon) 0.1532 0.1532 0.1507 0.151 4,196
1st May 2026 (Fri) 0.1547 0.1565 0.1547 0.158 1,704
30th Apr 2026 (Thu) 0.1526 0.1526 0.1526 0.1599 2,701
29th Apr 2026 (Wed) 0.1535 0.1535 0.149 0.1537 759
28th Apr 2026 (Tue) 0.153 0.1557 0.153 0.1535 5,335
27th Apr 2026 (Mon) 0.1506 0.156 0.15 0.1547 60,966
24th Apr 2026 (Fri) 0.1405 0.153 0.1405 0.1536 5,676
23rd Apr 2026 (Thu) 0.145 0.1476 0.14 0.1449 9,811
22nd Apr 2026 (Wed) 0.1504 0.1515 0.145 0.149 28,170
21st Apr 2026 (Tue) 0.1558 0.1558 0.1466 0.149 8,839
20th Apr 2026 (Mon) 0.1655 0.1662 0.159 0.163 9,248
17th Apr 2026 (Fri) 0.1641 0.1692 0.1641 0.1693 211
16th Apr 2026 (Thu) 0.162 0.1738 0.162 0.1689 9,618
15th Apr 2026 (Wed) 0.1616 0.1674 0.1616 0.1679 23,366
14th Apr 2026 (Tue) 0.1593 0.163 0.1593 0.162 2,177
13th Apr 2026 (Mon) 0.1555 0.159 0.154 0.1558 1,317
10th Apr 2026 (Fri) 0.1623 0.1623 0.159 0.1568 3,379
9th Apr 2026 (Thu) 0.162 0.1744 0.1532 0.1651 15,757
8th Apr 2026 (Wed) 0.167 0.169 0.1556 0.171 14,887
7th Apr 2026 (Tue) 0.1414 0.1731 0.1414 0.1726 76,641
6th Apr 2026 (Mon) 0.1432 0.1457 0.1411 0.1452 350
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
FTSE 100 Latest
Value10,443.47
Change11.13