Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

NCL Historical Prices

Northann Corp. · daily open, high, low, close & volume

Trading days
153
Period high
0.4941
Period low
0.1020
Period change
-65.88%
DateOpenHighLowCloseChangeVolume
Jun 24, 20260.17800.17800.15000.1590-4.16%532,617
Jun 23, 20260.16470.16590.15990.1659-0.66%148,668
Jun 22, 20260.17700.17700.16290.1670-4.02%151,036
Jun 18, 20260.16380.18000.15910.1740+8.07%808,825
Jun 17, 20260.15900.17120.15880.1610-2.42%142,088
Jun 16, 20260.17470.17470.16140.1650-3.68%219,951
Jun 15, 20260.17000.18690.15500.1713+5.09%2,525,300
Jun 12, 20260.15820.16900.14620.1630-1.45%197,858
Jun 11, 20260.17460.17460.15260.1654-2.88%156,555
Jun 10, 20260.16220.17060.15710.1703+1.85%103,935
Jun 9, 20260.16410.17010.15000.1672-1.07%345,718
Jun 8, 20260.15690.16950.15360.1690+7.23%403,035
Jun 5, 20260.16000.16040.15270.1576-3.43%126,879
Jun 4, 20260.16720.16780.15120.1632-2.97%217,192
Jun 3, 20260.16610.16830.15880.1682-0.41%239,873
Jun 2, 20260.17010.17210.16750.1689-3.04%294,396
Jun 1, 20260.17500.17500.15710.1742+3.94%615,802
May 29, 20260.16700.16760.16130.1676+0.36%319,414
May 28, 20260.16500.17380.15520.1670+1.21%722,033
May 27, 20260.14550.16980.14350.1650+10.00%5,804,759
May 26, 20260.17000.17000.14480.1500-5.30%884,345
May 22, 20260.16350.16350.15640.1584-2.76%177,297
May 21, 20260.15100.16290.15100.1629+4.02%212,798
May 20, 20260.15300.16170.14640.1566+3.09%194,649
May 19, 20260.16000.16080.15190.1519-6.98%68,421
May 18, 20260.14500.16330.14410.1633+13.40%458,969
May 15, 20260.14350.15200.14350.1440-0.76%278,919
May 14, 20260.14350.15000.14350.1451-0.14%116,892
May 13, 20260.15300.15380.14420.1453-2.55%119,427
May 12, 20260.14800.15200.14350.1491-2.36%194,854
May 11, 20260.14720.15460.14650.1527+4.09%238,758
May 8, 20260.14740.15000.14350.1467+0.76%292,050
May 7, 20260.15120.15120.14300.1456-1.89%317,520
May 6, 20260.15670.15770.14780.1484-5.42%233,392
May 5, 20260.15100.15690.15100.1569+3.91%99,141
May 4, 20260.15000.15730.15000.1510-4.43%156,553
May 1, 20260.15700.15930.15250.1580-1.19%164,046
Apr 30, 20260.15360.15990.15220.1599+4.03%89,624
Apr 29, 20260.15360.15480.14690.1537+0.13%203,495
Apr 28, 20260.15610.15610.15000.1535-0.78%163,289
Apr 27, 20260.15970.15970.14960.1547+0.72%552,886
Apr 24, 20260.14250.15600.13900.1536+6.00%302,421
Apr 23, 20260.15000.15020.14000.1449-2.75%450,483
Apr 22, 20260.15050.15190.14500.1490+0.00%521,844
Apr 21, 20260.15960.15990.14660.1490-8.59%456,496
Apr 20, 20260.17000.17000.15780.1630-3.72%230,083
Apr 17, 20260.16870.17100.16180.1693+0.24%204,170
Apr 16, 20260.16020.17380.15850.1689+0.60%388,449
Apr 15, 20260.15700.16790.15640.1679+3.64%305,723
Apr 14, 20260.15310.16410.15210.1620+3.98%125,523
Apr 13, 20260.14900.16220.14900.1558-0.64%223,335
Apr 10, 20260.16510.16600.15680.1568-5.03%189,468
Apr 9, 20260.16400.17450.15320.1651-3.45%565,246
Apr 8, 20260.16100.17100.15200.1710-0.93%766,594
Apr 7, 20260.14000.17310.14000.1726+18.87%2,621,035
Apr 6, 20260.13600.14570.13600.1452+1.18%141,233
Apr 2, 20260.14140.14350.13620.1435+1.06%101,173
Apr 1, 20260.14320.14660.14170.1420-0.77%257,370
Mar 31, 20260.14660.15000.14300.1431-1.45%179,630
Mar 30, 20260.13900.14900.13740.1452+4.46%132,296
Mar 27, 20260.14700.14800.13160.1390-4.79%182,747
Mar 26, 20260.14700.14790.14500.1460+0.69%41,466
Mar 25, 20260.14560.15140.11350.1450-0.68%248,929
Mar 24, 20260.15750.15980.14600.1460-8.52%118,717
Mar 23, 20260.15320.16700.10500.1596-2.39%390,889
Mar 20, 20260.15700.16350.15040.1635+8.71%147,425
Mar 19, 20260.15710.15710.14500.1504-7.16%279,189
Mar 18, 20260.16300.16700.16000.1620-3.05%128,487
Mar 17, 20260.16550.16790.15550.1671+6.16%260,121
Mar 16, 20260.14900.16000.14590.1574+6.35%583,547
Mar 13, 20260.15540.16200.14660.1480-5.13%79,022
Mar 12, 20260.16020.16440.15000.1560-4.29%126,383
Mar 11, 20260.16550.16550.15260.1630+2.13%89,514
Mar 10, 20260.16000.16150.15200.1596-1.24%170,995
Mar 9, 20260.15670.16160.15160.1616+4.53%229,392
Mar 6, 20260.16150.16150.15160.1546-4.57%105,282
Mar 5, 20260.16650.16650.15560.1620-1.22%187,134
Mar 4, 20260.15500.16400.15500.1640+1.86%158,010
Mar 3, 20260.16700.17000.15750.1610-1.83%345,888
Mar 2, 20260.16150.17270.16000.1640-3.64%112,262
Feb 27, 20260.17580.17580.16200.1702+0.12%121,022
Feb 26, 20260.17650.17930.16100.1700-6.08%239,563
Feb 25, 20260.17050.18640.17030.1810+0.56%173,705
Feb 24, 20260.17260.18570.17000.1800+2.27%338,276
Feb 23, 20260.18300.18330.17140.1760-0.45%157,326
Feb 20, 20260.16850.17680.16850.1768+0.45%140,026
Feb 19, 20260.17110.17810.16770.1760+1.85%94,279
Feb 18, 20260.16700.18710.16290.1728+6.67%321,887
Feb 17, 20260.17690.17690.16070.1620-8.42%141,974
Feb 13, 20260.16000.17860.15910.1769+5.68%158,365
Feb 12, 20260.17500.17810.16030.1674-4.83%371,321
Feb 11, 20260.16500.20850.16330.1759+4.70%2,797,440
Feb 10, 20260.16860.17680.16500.1680-1.23%257,018
Feb 9, 20260.16500.17740.16010.1701+3.28%263,436
Feb 6, 20260.15710.16970.15510.1647+5.92%274,542
Feb 5, 20260.16800.16810.15500.1555-8.48%348,557
Feb 4, 20260.17300.17300.16460.1699-4.71%228,940
Feb 3, 20260.17300.18100.16640.1783+5.44%540,521
Feb 2, 20260.16860.17360.16010.1691+0.54%366,909
Jan 30, 20260.18180.18960.16230.1682-9.08%714,417
Jan 29, 20260.19700.20000.18030.1850-7.96%705,864
Jan 28, 20260.19710.20960.19510.2010+0.50%310,492
Jan 27, 20260.21600.21600.19210.2000-3.38%499,246
Jan 26, 20260.19400.21280.18200.2070+6.54%1,196,694
Jan 23, 20260.19010.20440.19000.1943-0.87%592,339
Jan 22, 20260.18570.20000.18360.1960+5.95%2,208,392
Jan 21, 20260.17690.19220.17310.1850+6.87%476,141
Jan 20, 20260.19000.19480.17310.1731-9.84%639,342
Jan 16, 20260.20060.20860.19200.1920-5.37%766,508
Jan 15, 20260.19810.20800.19490.2029+2.99%1,066,846
Jan 14, 20260.18850.19780.18730.1970+5.18%812,599
Jan 13, 20260.20480.20660.18730.1873-8.54%1,115,080
Jan 12, 20260.22510.22810.20000.2048-11.15%1,350,474
Jan 9, 20260.23900.24300.22480.2305-6.72%1,136,587
Jan 8, 20260.27100.27200.20000.2471-12.10%3,127,518
Jan 7, 20260.27370.28820.27080.2811+2.63%4,653,471
Jan 6, 20260.27690.28540.26970.2739-5.22%2,173,357
Jan 5, 20260.28000.30000.26750.2890-3.67%6,091,866
Jan 2, 20260.28450.32000.27020.3000+9.85%29,085,756
Dec 31, 20250.29200.36800.26310.2731+40.77%272,113,037
Dec 30, 20250.22000.23230.18080.1940-15.28%7,116,411
Dec 29, 20250.30000.30000.21850.2290-27.30%10,795,803
Dec 26, 20250.32930.42350.29290.3150+23.05%181,013,654
Dec 24, 20250.20550.34000.20010.2560+49.45%307,456,218
Dec 23, 20250.25800.49410.10200.1713-33.53%73,496,330
Dec 22, 20250.26670.27570.25730.2577-5.29%100,802
Dec 19, 20250.27430.28190.25710.2721-3.78%261,246
Dec 18, 20250.29260.29800.27000.2828-6.26%217,782
Dec 17, 20250.33260.33800.28490.3017-11.42%185,652
Dec 16, 20250.31500.34060.31450.3406+3.12%87,190
Dec 15, 20250.34330.34330.31050.3303-2.85%118,055
Dec 12, 20250.35000.35000.33120.3400-2.86%142,062
Dec 11, 20250.34410.36000.34410.3500+1.74%127,784
Dec 10, 20250.34910.35990.34100.3440-4.42%100,655
Dec 9, 20250.36090.37360.34770.3599+0.00%281,280
Dec 8, 20250.38290.41160.35120.3599-5.79%270,841
Dec 5, 20250.39520.41010.35950.3820-6.87%279,084
Dec 4, 20250.39000.41200.37520.4102+4.64%48,470
Dec 3, 20250.41620.41620.37800.3920-6.58%150,099
Dec 2, 20250.39000.41960.39000.4196+5.24%35,476
Dec 1, 20250.30400.40230.30400.3987-2.76%121,444
Nov 28, 20250.38640.41000.38640.4100+3.07%35,424
Nov 26, 20250.38600.40350.38600.3978-2.02%24,369
Nov 25, 20250.43600.43600.37810.4060+1.98%103,423
Nov 24, 20250.37000.44000.36500.3981+9.07%340,671
Nov 21, 20250.37960.40920.35060.3650-2.93%85,179
Nov 20, 20250.40660.41980.36250.3760-5.29%61,639
Nov 19, 20250.39070.40360.36970.3970+1.61%75,107
Nov 18, 20250.39900.41500.38000.3907-6.19%69,843
Nov 17, 20250.43900.43900.41270.4165-0.83%38,747
Nov 14, 20250.42000.44000.41010.4200-6.25%36,663
Nov 13, 20250.44900.47450.44020.4480-3.86%63,510
Nov 12, 20250.47200.48370.46280.4660-3.68%54,703

Daily open, high, low, close and volume for Northann Corp. (NCL). Showing 153 trading days. Unadjusted prices.