Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	1.260	1.270	0.1717	0.2600	118,771,752	-1.09(-80.74%)
Jun 05, 2025	1.380	1.520	1.210	1.350	32,400,922	-0.02(-1.46%)
Jun 04, 2025	1.160	1.470	1.040	1.370	1,127,681	+0.23(+20.18%)
Jun 03, 2025	0.9600	1.150	0.8900	1.140	1,837,768	+0.19(+20.01%)
Jun 02, 2025	0.9200	0.9600	0.8344	0.9499	121,645	+0.01(+1.50%)
May 30, 2025	0.8400	0.9700	0.7666	0.9359	193,665	+0.11(+12.76%)
May 29, 2025	0.8400	0.8500	0.7960	0.8300	67,156	-0.02(-2.35%)
May 28, 2025	0.8415	0.8678	0.7726	0.8500	192,191	-0.00(-0.01%)
May 27, 2025	1.000	1.000	0.8080	0.8501	426,156	-0.10(-10.87%)
May 23, 2025	0.9200	1.030	0.8500	0.9538	884,884	+0.03(+3.11%)
May 22, 2025	0.7089	0.9500	0.7089	0.9250	1,629,812	+0.21(+29.44%)
May 21, 2025	0.6364	0.7319	0.6290	0.7146	479,744	+0.10(+16.96%)
May 20, 2025	0.5800	0.6879	0.5800	0.6110	189,104	-0.02(-3.28%)
May 19, 2025	0.6080	0.7650	0.5718	0.6317	2,049,616	+0.04(+7.05%)
May 16, 2025	0.4890	0.6030	0.4890	0.5901	327,611	+0.09(+18.26%)
May 15, 2025	0.6317	0.6355	0.4990	0.4990	3,618,854	-0.14(-21.81%)
May 14, 2025	0.5500	0.6999	0.5230	0.6382	3,086,005	+0.01(+2.01%)
May 13, 2025	0.4300	0.7662	0.4070	0.6256	138,739,568	+0.20(+47.20%)
May 12, 2025	0.4200	0.4320	0.4150	0.4250	84,335	+0.02(+6.22%)
May 09, 2025	0.4220	0.4300	0.3988	0.4001	246,407	-0.01(-3.17%)
May 08, 2025	0.4000	0.4200	0.3761	0.4132	150,061	-0.00(-0.19%)
May 07, 2025	0.4205	0.4250	0.3850	0.4140	1,644,580	+0.01(+2.48%)
May 06, 2025	0.3980	0.4250	0.3857	0.4040	426,606	+0.01(+3.03%)
May 05, 2025	0.3800	0.3990	0.3631	0.3921	85,296	+0.01(+2.32%)
May 02, 2025	0.3842	0.4000	0.3800	0.3832	125,855	-0.01(-1.49%)
May 01, 2025	0.3900	0.4000	0.3615	0.3890	195,385	+0.03(+7.16%)
Apr 30, 2025	0.3672	0.3740	0.3500	0.3630	86,861	-0.01(-1.60%)
Apr 29, 2025	0.3957	0.4040	0.3500	0.3689	309,816	-0.05(-12.38%)
Apr 28, 2025	0.3900	0.4430	0.3910	0.4210	921,488	+0.03(+7.95%)
Apr 25, 2025	0.3000	0.4600	0.2645	0.3900	5,925,063	+0.10(+32.43%)
Apr 24, 2025	0.2830	0.3050	0.2800	0.2945	240,339	+0.00(+1.55%)
Apr 23, 2025	0.2700	0.3100	0.2410	0.2900	967,109	+0.02(+5.80%)
Apr 22, 2025	0.2057	0.2900	0.2049	0.2741	8,512,715	+0.06(+25.16%)
Apr 21, 2025	0.2159	0.2190	0.2025	0.2190	148,522	+0.00(+0.46%)
Apr 17, 2025	0.2100	0.2180	0.2000	0.2180	39,414	+0.01(+3.86%)
Apr 16, 2025	0.2100	0.2180	0.2070	0.2099	51,635	-0.00(-0.05%)
Apr 15, 2025	0.2190	0.2190	0.2098	0.2100	14,465	-0.01(-2.33%)
Apr 14, 2025	0.2179	0.2179	0.2102	0.2150	64,267	+0.00(+0.00%)
Apr 11, 2025	0.2190	0.2190	0.2050	0.2150	70,288	+0.01(+3.37%)
Apr 10, 2025	0.2210	0.2210	0.2052	0.2080	44,864	-0.01(-3.84%)
Apr 09, 2025	0.1801	0.2298	0.1801	0.2163	834,760	+0.02(+8.15%)
Apr 08, 2025	0.2000	0.2046	0.1980	0.2000	231,897	-0.00(-2.25%)
Apr 07, 2025	0.2037	0.2090	0.1900	0.2046	202,219	+0.01(+3.59%)
Apr 04, 2025	0.2100	0.2100	0.1970	0.1975	59,012	-0.01(-5.95%)
Apr 03, 2025	0.1991	0.2220	0.1970	0.2100	482,986	+0.01(+2.44%)
Apr 02, 2025	0.2100	0.2140	0.1957	0.2050	83,170	+0.00(+0.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Northann Corp. Common Stock (NY:NCL)

Historical Prices

Popular Pages