Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Northann Corp. Common Stock (NY:NCL)

0.1734 +0.0094 (+5.73%)
Official Closing Price Updated: 8:00 PM EDT, Jul 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 07, 2025 0.1690 0.1750 0.1679 0.1734 2,651,389 +0.01(+5.73%)
Jul 03, 2025 0.1733 0.1830 0.1631 0.1640 10,509,229 -0.01(-2.96%)
Jul 02, 2025 0.1602 0.1690 0.1580 0.1690 22,339,254 +0.00(+1.02%)
Jul 01, 2025 0.1600 0.1719 0.1600 0.1673 1,722,444 +0.01(+4.56%)
Jun 30, 2025 0.1700 0.1770 0.1600 0.1600 2,185,777 -0.01(-7.62%)
Jun 27, 2025 0.1770 0.1801 0.1701 0.1732 1,300,341 -0.01(-3.78%)
Jun 26, 2025 0.1717 0.1896 0.1717 0.1800 3,063,628 +0.01(+5.88%)
Jun 25, 2025 0.1630 0.1781 0.1612 0.1700 2,959,863 +0.01(+4.04%)
Jun 24, 2025 0.1680 0.1749 0.1625 0.1634 2,677,307 -0.00(-2.68%)
Jun 23, 2025 0.1800 0.1856 0.1679 0.1679 2,353,674 -0.01(-3.78%)
Jun 20, 2025 0.1972 0.2020 0.1719 0.1745 4,393,939 -0.02(-9.30%)
Jun 18, 2025 0.1938 0.2020 0.1920 0.1924 2,332,035 -0.00(-0.72%)
Jun 17, 2025 0.2059 0.2060 0.1850 0.1938 5,358,012 -0.02(-7.36%)
Jun 16, 2025 0.2060 0.2249 0.2060 0.2092 5,622,922 -0.00(-1.74%)
Jun 13, 2025 0.2100 0.2250 0.2031 0.2129 6,772,875 -0.02(-7.92%)
Jun 12, 2025 0.2200 0.2545 0.2200 0.2312 9,323,905 -0.03(-12.79%)
Jun 11, 2025 0.2295 0.3183 0.2199 0.2651 72,788,616 +0.04(+15.26%)
Jun 10, 2025 0.2620 0.2620 0.2230 0.2300 15,455,026 -0.04(-14.18%)
Jun 09, 2025 0.2999 0.3174 0.2407 0.2680 77,235,720 +0.01(+3.08%)
Jun 06, 2025 1.260 1.270 0.1717 0.2600 121,353,416 -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%)
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.