• SPX
  • $5,470.10
  • -0.46 %
  • -$25.42
  • DJI
  • $40,324.29
  • -1.01 %
  • -$412.68
  • N225
  • $35,619.77
  • -1.49 %
  • -$539.39
  • FTSE
  • $8,196.04
  • -0.12 %
  • -$9.94
  • IXIC
  • $17,057.20
  • 0.18 %
  • $31.32
Northann Corp. (NCL) Charts

Northann Corp. (NCL) Charts

AMEX Currency in USD Disclaimer

Stock Price

$0.16

-$0.01

(-4.12%)

Day's range
$0.16
Day's range
$0.17
  • 5 DAY PERFORMANCE

    -5.55%
  • 1 MONTH PERFORMANCE

    -19.31%
  • 3 MONTH PERFORMANCE

    -36.46%
  • 6 MONTH PERFORMANCE

    -78.52%
  • YEAR-TO-DATE PERFORMANCE

    -89.26%

Northann Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/11/2024 $0.16 $0.16   (2.38%) $0.17 $0.16 42,269
09/10/2024 $0.18 $0.17   (-3.5%) $0.18 $0.16 87,021 $3.91 M
09/09/2024 $0.17 $0.17   (0%) $0.18 $0.17 135,100 $3.90 M
09/06/2024 $0.18 $0.17   (-5.89%) $0.18 $0.17 27,300 $3.88 M
09/05/2024 $0.18 $0.18   (-2.22%) $0.18 $0.17 90,522 $4.03 M
09/04/2024 $0.17 $0.17   (0.54%) $0.17 $0.17 79,338 $3.81 M
09/03/2024 $0.17 $0.17   (-1.68%) $0.19 $0.17 85,100 $3.90 M
08/30/2024 $0.17 $0.17   (2.15%) $0.17 $0.15 279,100 $3.97 M
08/29/2024 $0.19 $0.17   (-10.28%) $0.20 $0.17 509,800 $3.92 M
08/28/2024 $0.20 $0.20   (-1.9%) $0.26 $0.19 1.69 M $4.50 M
08/27/2024 $0.23 $0.21   (-9.01%) $0.23 $0.20 168,300 $4.88 M
08/26/2024 $0.22 $0.21   (-1.02%) $0.23 $0.21 46,041 $4.90 M
08/23/2024 $0.22 $0.22   (-1.96%) $0.22 $0.21 35,244 $4.93 M
08/22/2024 $0.22 $0.22   (-2.24%) $0.24 $0.21 33,628 $5.01 M
08/21/2024 $0.23 $0.23   (1.95%) $0.24 $0.22 84,000 $5.27 M
08/20/2024 $0.21 $0.24   (12.2%) $0.24 $0.20 99,735 $5.50 M
08/19/2024 $0.20 $0.22   (7.55%) $0.22 $0.19 44,600 $4.93 M
08/16/2024 $0.20 $0.20   (0%) $0.21 $0.20 76,009 $4.58 M
08/15/2024 $0.20 $0.20   (2.51%) $0.20 $0.19 71,804 $4.28 M
08/14/2024 $0.21 $0.20   (-2.38%) $0.21 $0.20 19,400 $4.30 M
08/13/2024 $0.21 $0.20   (-2.93%) $0.21 $0.20 33,473 $4.25 M
08/12/2024 $0.20 $0.20   (-0.65%) $0.21 $0.19 60,221 $4.24 M
08/09/2024 $0.22 $0.20   (-8.49%) $0.22 $0.20 66,432 $4.24 M
08/08/2024 $0.20 $0.20   (-2.29%) $0.21 $0.20 108,600 $4.28 M
08/07/2024 $0.20 $0.20   (3.15%) $0.21 $0.20 62,600 $4.34 M
08/06/2024 $0.21 $0.21   (0.91%) $0.22 $0.19 181,100 $4.49 M
08/05/2024 $0.23 $0.21   (-6.61%) $0.23 $0.20 171,710 $4.59 M
08/02/2024 $0.22 $0.22   (2.23%) $0.23 $0.22 99,712 $4.81 M
08/01/2024 $0.23 $0.23   (-1.5%) $0.24 $0.23 114,544 $4.91 M
07/31/2024 $0.23 $0.24   (2.56%) $0.25 $0.23 18,608 $5.13 M
07/30/2024 $0.25 $0.25   (-1.8%) $0.25 $0.23 110,248 $5.24 M
07/29/2024 $0.25 $0.23   (-7%) $0.25 $0.23 79,708 $4.97 M
07/26/2024 $0.26 $0.24   (-6.85%) $0.26 $0.24 113,830 $5.17 M
07/25/2024 $0.25 $0.26   (3.84%) $0.26 $0.24 333,900 $5.55 M
07/24/2024 $0.27 $0.26   (-3.59%) $0.27 $0.25 95,534 $5.57 M
07/23/2024 $0.25 $0.27   (7.02%) $0.27 $0.24 216,850 $5.77 M
07/22/2024 $0.27 $0.26   (-2.88%) $0.27 $0.24 671,626 $5.55 M
07/19/2024 $0.26 $0.25   (-4.56%) $0.26 $0.24 73,012 $5.33 M
07/18/2024 $0.25 $0.25   (-0.16%) $0.26 $0.24 73,484 $5.34 M
07/17/2024 $0.27 $0.26   (-4.45%) $0.27 $0.25 119,126 $5.51 M
07/16/2024 $0.27 $0.26   (-3.21%) $0.27 $0.25 97,794 $5.54 M
07/15/2024 $0.25 $0.25   (-0.36%) $0.27 $0.24 250,821 $5.35 M
07/12/2024 $0.24 $0.25   (4.94%) $0.27 $0.23 516,996 $5.38 M
07/11/2024 $0.24 $0.24   (0.38%) $0.24 $0.23 110,530 $5.15 M
07/10/2024 $0.23 $0.23   (1.43%) $0.24 $0.23 127,489 $4.99 M
07/09/2024 $0.24 $0.23   (-1.8%) $0.24 $0.23 127,526 $5.01 M
07/08/2024 $0.23 $0.23   (0.47%) $0.24 $0.23 71,838 $4.99 M
07/05/2024 $0.23 $0.23   (0.74%) $0.24 $0.23 130,356 $4.95 M
07/03/2024 $0.23 $0.23   (0.78%) $0.24 $0.23 66,718 $4.96 M
07/02/2024 $0.23 $0.24   (3.18%) $0.24 $0.22 146,452 $5.07 M
07/01/2024 $0.24 $0.24   (-0.17%) $0.25 $0.23 119,682 $5.13 M
06/28/2024 $0.26 $0.24   (-6.81%) $0.26 $0.23 114,993 $5.09 M
06/27/2024 $0.24 $0.24   (0.25%) $0.25 $0.24 76,623 $5.14 M
06/26/2024 $0.23 $0.24   (3.31%) $0.24 $0.23 86,702 $5.14 M
06/25/2024 $0.25 $0.24   (-2.4%) $0.25 $0.23 287,550 $5.13 M
06/24/2024 $0.25 $0.24   (-4.45%) $0.26 $0.24 131,626 $5.05 M
06/21/2024 $0.25 $0.25   (-1.92%) $0.29 $0.24 1.13 M $5.24 M
06/20/2024 $0.26 $0.25   (-2.34%) $0.26 $0.24 123,931 $5.44 M
06/18/2024 $0.24 $0.25   (7.02%) $0.26 $0.23 310,414 $5.45 M
06/17/2024 $0.25 $0.24   (-3.32%) $0.25 $0.23 280,486 $5.11 M
06/14/2024 $0.25 $0.26   (2%) $0.26 $0.24 272,479 $5.45 M
06/13/2024 $0.26 $0.26   (-1.3%) $0.26 $0.24 487,279 $5.52 M
06/12/2024 $0.26 $0.26   (3.14%) $0.26 $0.23 926,045 $5.62 M
06/11/2024 $0.35 $0.25   (-28.06%) $0.37 $0.20 7.53 M $5.38 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.