-
5 DAY PERFORMANCE
-2.48% -
1 MONTH PERFORMANCE
-1.67% -
3 MONTH PERFORMANCE
-19.73% -
6 MONTH PERFORMANCE
-6.35% -
YEAR-TO-DATE PERFORMANCE
+18.00% -
1 YEAR PERFORMANCE
+7.27%
New Concept Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.16 | $1.18 (1.72%) | $1.19 | $1.14 | 12,708 | $6.06 M |
| 11/15/2024 | $1.14 | $1.18 (3.51%) | $1.19 | $1.14 | 11,500 | $6.06 M |
| 11/14/2024 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.14 | 39,844 | $5.90 M |
| 11/13/2024 | $1.21 | $1.21 (0%) | $1.23 | $1.19 | 13,314 | $6.21 M |
| 11/12/2024 | $1.21 | $1.23 (1.65%) | $1.23 | $1.19 | 8,600 | $6.31 M |
| 11/11/2024 | $1.21 | $1.21 (0%) | $1.25 | $1.21 | 20,100 | $6.21 M |
| 11/08/2024 | $1.20 | $1.21 (0.83%) | $1.21 | $1.18 | 26,822 | $6.21 M |
| 11/07/2024 | $1.15 | $1.19 (3.48%) | $1.20 | $1.15 | 10,120 | $6.11 M |
| 11/06/2024 | $1.14 | $1.17 (2.63%) | $1.19 | $1.14 | 13,037 | $6.00 M |
| 11/05/2024 | $1.15 | $1.14 (-0.87%) | $1.20 | $1.13 | 12,800 | $5.85 M |
| 11/04/2024 | $1.19 | $1.16 (-2.52%) | $1.23 | $1.14 | 42,342 | $5.95 M |
| 11/01/2024 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.19 | 5,962 | $6.21 M |
| 10/31/2024 | $1.17 | $1.23 (5.13%) | $1.25 | $1.17 | 32,275 | $6.31 M |
| 10/30/2024 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.17 | 4,631 | $6.16 M |
| 10/29/2024 | $1.18 | $1.19 (0.85%) | $1.24 | $1.18 | 12,800 | $6.11 M |
| 10/28/2024 | $1.18 | $1.18 (0%) | $1.18 | $1.16 | 11,200 | $6.06 M |
| 10/25/2024 | $1.22 | $1.18 (-3.28%) | $1.23 | $1.17 | 14,428 | $6.06 M |
| 10/24/2024 | $1.15 | $1.17 (1.74%) | $1.21 | $1.15 | 6,528 | $6.00 M |
| 10/23/2024 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.15 | 8,047 | $5.95 M |
| 10/22/2024 | $1.19 | $1.18 (-0.84%) | $1.24 | $1.18 | 7,600 | $6.06 M |
| 10/21/2024 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.17 | 11,425 | $6.06 M |
| 10/18/2024 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.20 | 8,043 | $6.16 M |
| 10/17/2024 | $1.20 | $1.21 (0.83%) | $1.24 | $1.20 | 3,214 | $6.21 M |
| 10/16/2024 | $1.19 | $1.19 (0%) | $1.21 | $1.17 | 4,200 | $6.11 M |
| 10/15/2024 | $1.15 | $1.19 (3.48%) | $1.21 | $1.14 | 9,900 | $6.11 M |
| 10/14/2024 | $1.19 | $1.20 (0.84%) | $1.20 | $1.13 | 26,726 | $6.16 M |
| 10/11/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.21 | 7,105 | $6.21 M |
| 10/10/2024 | $1.23 | $1.23 (0%) | $1.26 | $1.23 | 5,600 | $6.31 M |
| 10/09/2024 | $1.25 | $1.24 (-0.8%) | $1.32 | $1.24 | 12,421 | $6.36 M |
| 10/08/2024 | $1.25 | $1.25 (0%) | $1.31 | $1.24 | 35,762 | $6.42 M |
| 10/07/2024 | $1.22 | $1.26 (3.28%) | $1.35 | $1.22 | 32,100 | $6.47 M |
| 10/04/2024 | $1.29 | $1.24 (-3.88%) | $1.33 | $1.22 | 56,317 | $6.36 M |
| 10/03/2024 | $1.25 | $1.32 (5.6%) | $1.34 | $1.23 | 102,600 | $6.77 M |
| 10/02/2024 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.21 | 20,200 | $6.21 M |
| 10/01/2024 | $1.13 | $1.27 (12.39%) | $1.36 | $1.13 | 153,700 | $6.52 M |
| 09/30/2024 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.15 | 1,803 | $5.90 M |
| 09/27/2024 | $1.14 | $1.14 (0%) | $1.19 | $1.13 | 5,263 | $5.85 M |
| 09/26/2024 | $1.29 | $1.15 (-10.85%) | $1.29 | $1.14 | 6,997 | $5.90 M |
| 09/25/2024 | $1.16 | $1.25 (7.76%) | $1.28 | $1.15 | 5,661 | $6.42 M |
| 09/24/2024 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.12 | 11,567 | $6.06 M |
| 09/23/2024 | $1.15 | $1.16 (0.87%) | $1.19 | $1.15 | 4,512 | $5.95 M |
| 09/20/2024 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.14 | 14,032 | $5.90 M |
| 09/19/2024 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.18 | 11,136 | $6.06 M |
| 09/18/2024 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.18 | 6,744 | $6.06 M |
| 09/17/2024 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.18 | 2,600 | $6.06 M |
| 09/16/2024 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.20 | 2,600 | $6.16 M |
| 09/13/2024 | $1.21 | $1.21 (0%) | $1.21 | $1.19 | 8,379 | $6.21 M |
| 09/12/2024 | $1.18 | $1.19 (0.85%) | $1.20 | $1.18 | 810 | $6.11 M |
| 09/11/2024 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.17 | 7,500 | $6.06 M |
| 09/10/2024 | $1.15 | $1.20 (4.35%) | $1.21 | $1.15 | 2,100 | $6.16 M |
| 09/09/2024 | $1.15 | $1.16 (0.87%) | $1.17 | $1.13 | 7,413 | $5.95 M |
| 09/06/2024 | $1.17 | $1.15 (-1.71%) | $1.21 | $1.12 | 21,800 | $5.90 M |
| 09/05/2024 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.15 | 18,827 | $5.90 M |
| 09/04/2024 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.20 | 13,339 | $6.21 M |
| 09/03/2024 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.22 | 4,690 | $6.26 M |
| 08/30/2024 | $1.31 | $1.24 (-5.34%) | $1.31 | $1.22 | 22,521 | $6.36 M |
| 08/29/2024 | $1.24 | $1.27 (2.42%) | $1.30 | $1.22 | 28,709 | $6.52 M |
| 08/28/2024 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.24 | 3,427 | $6.42 M |
| 08/27/2024 | $1.26 | $1.26 (0%) | $1.28 | $1.21 | 27,800 | $6.47 M |
| 08/26/2024 | $1.31 | $1.28 (-2.29%) | $1.35 | $1.26 | 22,600 | $6.57 M |
| 08/23/2024 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.25 | 34,110 | $6.57 M |
| 08/22/2024 | $1.32 | $1.32 (0%) | $1.34 | $1.29 | 43,477 | $6.77 M |
| 08/21/2024 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.31 | 10,700 | $6.88 M |
| 08/20/2024 | $1.36 | $1.33 (-2.21%) | $1.38 | $1.30 | 18,801 | $6.83 M |
| 08/19/2024 | $1.35 | $1.32 (-2.22%) | $1.37 | $1.31 | 89,296 | $6.77 M |