Northann Corp. Common Stock (NY:NCL)

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2025	0.1950	0.2090	0.1907	0.2041	91,299	+0.00(+1.95%)
Mar 31, 2025	0.1980	0.2107	0.1900	0.2002	444,830	+0.00(+1.99%)
Mar 28, 2025	0.2080	0.2080	0.1963	0.1963	43,356	-0.01(-4.71%)
Mar 27, 2025	0.2075	0.2075	0.1950	0.2060	48,206	+0.00(+1.48%)
Mar 26, 2025	0.2100	0.2100	0.2000	0.2030	59,192	-0.00(-2.40%)
Mar 25, 2025	0.2050	0.2130	0.2030	0.2080	146,589	-0.00(-1.42%)
Mar 24, 2025	0.2180	0.2200	0.2051	0.2110	219,945	-0.02(-8.26%)
Mar 21, 2025	0.2080	0.2300	0.2010	0.2300	180,003	+0.02(+10.58%)
Mar 20, 2025	0.2010	0.2100	0.2002	0.2080	58,633	+0.00(+0.00%)
Mar 19, 2025	0.1995	0.2128	0.1995	0.2080	72,022	+0.00(+2.11%)
Mar 18, 2025	0.2100	0.2140	0.1967	0.2037	191,067	-0.01(-3.00%)
Mar 17, 2025	0.2100	0.2120	0.2040	0.2100	101,261	+0.01(+3.96%)
Mar 14, 2025	0.2100	0.2100	0.2013	0.2020	68,085	-0.01(-3.02%)
Mar 13, 2025	0.2113	0.2113	0.2001	0.2083	24,008	-0.00(-0.76%)
Mar 12, 2025	0.2100	0.2171	0.2001	0.2099	67,554	+0.00(+2.39%)
Mar 11, 2025	0.2030	0.2170	0.1950	0.2050	314,139	+0.01(+6.49%)
Mar 10, 2025	0.1950	0.2080	0.1900	0.1925	154,974	-0.01(-4.23%)
Mar 07, 2025	0.2000	0.2100	0.1999	0.2010	303,956	-0.00(-1.37%)
Mar 06, 2025	0.2000	0.2350	0.1900	0.2038	7,183,557	-0.01(-2.95%)
Mar 05, 2025	0.1940	0.2200	0.1920	0.2100	10,493,401	+0.01(+6.60%)
Mar 04, 2025	0.1900	0.1970	0.1851	0.1970	119,824	+0.00(+1.81%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Northann Corp. Common Stock (NY:NCL)

Historical Prices

Information