5 DAY PERFORMANCE
-5.74%
1 MONTH PERFORMANCE
-3.36%
3 MONTH PERFORMANCE
-4.96%
6 MONTH PERFORMANCE
-4.96%
YEAR-TO-DATE PERFORMANCE
-0.86%
1 YEAR PERFORMANCE
+7.48%
New Concept Energy, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/10/2025 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.15 | 26,191 | $6.00 M |
02/07/2025 | $1.21 | $1.18 (-2.48%) | $1.25 | $1.18 | 10,500 | $6.06 M |
02/06/2025 | $1.20 | $1.22 (1.67%) | $1.25 | $1.20 | 9,821 | $6.26 M |
02/05/2025 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.21 | 29,310 | $6.26 M |
02/04/2025 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.23 | 67,900 | $6.47 M |
02/03/2025 | $1.13 | $1.30 (15.04%) | $1.40 | $1.13 | 244,917 | $6.67 M |
01/31/2025 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.15 | 35,800 | $5.95 M |
01/30/2025 | $1.14 | $1.18 (3.51%) | $1.18 | $1.14 | 30,849 | $6.06 M |
01/29/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.12 | 29,652 | $5.80 M |
01/28/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.13 | 46,937 | $5.90 M |
01/27/2025 | $1.18 | $1.18 (0%) | $1.22 | $1.17 | 35,231 | $6.06 M |
01/24/2025 | $1.20 | $1.21 (0.83%) | $1.23 | $1.20 | 46,600 | $6.21 M |
01/23/2025 | $1.21 | $1.22 (0.83%) | $1.25 | $1.17 | 112,540 | $6.26 M |
01/22/2025 | $1.23 | $1.21 (-1.63%) | $1.29 | $1.19 | 183,061 | $6.21 M |
01/21/2025 | $1.20 | $1.25 (4.17%) | $1.65 | $1.19 | 1.73 M | $6.42 M |
01/17/2025 | $1.18 | $1.18 (0%) | $1.23 | $1.16 | 22,582 | $6.06 M |
01/16/2025 | $1.20 | $1.20 (0%) | $1.24 | $1.19 | 46,600 | $6.16 M |
01/15/2025 | $1.19 | $1.20 (0.84%) | $1.20 | $1.17 | 47,348 | $6.16 M |
01/14/2025 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.16 | 56,824 | $6.00 M |
01/13/2025 | $1.20 | $1.24 (3.33%) | $1.27 | $1.19 | 191,700 | $6.36 M |
01/10/2025 | $1.23 | $1.19 (-3.25%) | $1.28 | $1.18 | 94,064 | $6.11 M |
01/08/2025 | $1.18 | $1.25 (5.93%) | $1.43 | $1.18 | 323,800 | $6.42 M |
01/07/2025 | $1.20 | $1.21 (0.83%) | $1.23 | $1.17 | 24,618 | $6.21 M |
01/06/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.16 | 21,624 | $6.06 M |
01/03/2025 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.16 | 13,700 | $5.95 M |
01/02/2025 | $1.16 | $1.18 (1.72%) | $1.20 | $1.16 | 20,733 | $6.06 M |
12/31/2024 | $1.15 | $1.16 (0.87%) | $1.17 | $1.13 | 44,997 | $5.95 M |
12/30/2024 | $1.14 | $1.14 (0%) | $1.24 | $1.10 | 72,900 | $5.85 M |
12/27/2024 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.11 | 41,925 | $5.95 M |
12/26/2024 | $1.17 | $1.17 (0%) | $1.17 | $1.13 | 39,339 | $6.00 M |
12/24/2024 | $1.12 | $1.17 (4.46%) | $1.18 | $1.10 | 28,943 | $6.00 M |
12/23/2024 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.13 | 4,553 | $5.80 M |
12/20/2024 | $1.10 | $1.14 (3.64%) | $1.18 | $1.09 | 34,649 | $5.85 M |
12/19/2024 | $1.08 | $1.11 (2.78%) | $1.12 | $1.08 | 18,968 | $5.70 M |
12/18/2024 | $1.12 | $1.08 (-3.57%) | $1.15 | $1.08 | 9,015 | $5.54 M |
12/17/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.13 | 6,000 | $5.80 M |
12/16/2024 | $1.13 | $1.15 (1.77%) | $1.17 | $1.13 | 6,828 | $5.90 M |
12/13/2024 | $1.17 | $1.17 (0%) | $1.19 | $1.17 | 27,900 | $6.00 M |
12/12/2024 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.17 | 9,027 | $6.00 M |
12/11/2024 | $1.17 | $1.18 (0.85%) | $1.18 | $1.17 | 3,300 | $6.06 M |
12/10/2024 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.17 | 3,738 | $6.00 M |
12/09/2024 | $1.15 | $1.17 (1.74%) | $1.18 | $1.14 | 19,200 | $6.00 M |
12/06/2024 | $1.13 | $1.15 (1.77%) | $1.17 | $1.13 | 23,320 | $5.90 M |
12/05/2024 | $1.15 | $1.14 (-0.87%) | $1.18 | $1.14 | 10,300 | $5.85 M |
12/04/2024 | $1.15 | $1.17 (1.74%) | $1.19 | $1.15 | 6,100 | $6.00 M |
12/03/2024 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.15 | 6,400 | $5.90 M |
12/02/2024 | $1.18 | $1.19 (0.85%) | $1.19 | $1.17 | 5,690 | $6.11 M |
11/29/2024 | $1.19 | $1.19 (0%) | $1.19 | $1.19 | 1,000 | $6.11 M |
11/27/2024 | $1.18 | $1.19 (0.85%) | $1.21 | $1.18 | 13,227 | $6.11 M |
11/26/2024 | $1.19 | $1.22 (2.52%) | $1.22 | $1.19 | 2,477 | $6.26 M |
11/25/2024 | $1.22 | $1.18 (-3.28%) | $1.25 | $1.18 | 18,700 | $6.06 M |
11/22/2024 | $1.19 | $1.22 (2.52%) | $1.22 | $1.19 | 4,084 | $6.26 M |
11/21/2024 | $1.16 | $1.20 (3.45%) | $1.21 | $1.16 | 3,700 | $6.16 M |
11/20/2024 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.16 | 19,200 | $6.06 M |
11/19/2024 | $1.19 | $1.19 (0%) | $1.21 | $1.17 | 3,447 | $6.11 M |
11/18/2024 | $1.16 | $1.18 (1.72%) | $1.19 | $1.14 | 12,908 | $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 |