Skip to main content

noco-noco Inc. - Ordinary Share (NQ: NCNC )

0.1990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.1800 0.2096 0.1800 0.1990 347,736 +0.02(+11.86%)
May 21, 2024 0.1880 0.1880 0.1723 0.1779 199,755 -0.01(-5.37%)
May 20, 2024 0.1900 0.2059 0.1808 0.1880 134,046 +0.00(+1.79%)
May 17, 2024 0.1995 0.2150 0.1805 0.1847 766,607 +0.00(+0.93%)
May 16, 2024 0.1700 0.1900 0.1668 0.1830 427,404 +0.01(+7.65%)
May 15, 2024 0.1800 0.1770 0.1667 0.1700 292,763 +0.00(+2.29%)
May 14, 2024 0.1800 0.1800 0.1613 0.1662 323,853 -0.01(-4.48%)
May 13, 2024 0.1860 0.1888 0.1657 0.1740 489,370 -0.01(-3.65%)
May 10, 2024 0.1900 0.1916 0.1762 0.1806 198,310 -0.00(-0.55%)
May 09, 2024 0.1800 0.1998 0.1736 0.1816 807,319 -0.01(-6.92%)
May 08, 2024 0.2000 0.2111 0.1921 0.1951 53,305 -0.01(-5.84%)
May 07, 2024 0.2074 0.2074 0.2000 0.2072 54,625 +0.00(+0.19%)
May 06, 2024 0.2070 0.2199 0.1960 0.2068 302,066 +0.00(+0.88%)
May 03, 2024 0.2170 0.2170 0.2048 0.2050 77,672 -0.01(-5.88%)
May 02, 2024 0.2150 0.2278 0.2010 0.2178 274,315 +0.01(+4.71%)
May 01, 2024 0.2400 0.2371 0.2011 0.2080 349,692 -0.02(-8.49%)
Apr 30, 2024 0.2100 0.2387 0.2100 0.2273 42,295 -0.01(-4.05%)
Apr 29, 2024 0.2400 0.2421 0.2251 0.2369 118,550 +0.00(+0.42%)
Apr 26, 2024 0.2250 0.2390 0.2241 0.2359 31,216 +0.01(+3.01%)
Apr 25, 2024 0.2295 0.2300 0.2230 0.2290 40,256 +0.01(+2.69%)
Apr 24, 2024 0.2200 0.2400 0.2200 0.2230 66,393 -0.01(-3.04%)
Apr 23, 2024 0.2356 0.2400 0.2201 0.2300 117,582 -0.01(-4.17%)
Apr 22, 2024 0.2480 0.2480 0.2001 0.2400 176,382 +0.00(+0.97%)
Apr 19, 2024 0.2401 0.2460 0.2377 0.2377 33,419 -0.00(-0.75%)
Apr 18, 2024 0.2400 0.2570 0.2322 0.2395 53,026 -0.00(-0.21%)
Apr 17, 2024 0.2566 0.2579 0.2300 0.2400 246,845 -0.02(-7.44%)
Apr 16, 2024 0.2200 0.2609 0.2200 0.2593 224,305 +0.03(+15.24%)
Apr 15, 2024 0.2700 0.2700 0.2120 0.2250 867,877 -0.02(-8.16%)
Apr 12, 2024 0.2800 0.2800 0.2450 0.2450 257,317 -0.03(-11.17%)
Apr 11, 2024 0.2660 0.2785 0.2601 0.2758 192,507 +0.01(+3.80%)
Apr 10, 2024 0.2828 0.2828 0.2600 0.2657 81,740 +0.00(+0.26%)
Apr 09, 2024 0.2780 0.2800 0.2578 0.2650 71,180 +0.00(+0.11%)
Apr 08, 2024 0.2570 0.2800 0.2511 0.2647 471,355 +0.01(+5.80%)
Apr 05, 2024 0.2803 0.2860 0.2026 0.2502 708,084 -0.04(-13.43%)
Apr 04, 2024 0.2899 0.2900 0.2615 0.2890 204,874 +0.00(+0.35%)
Apr 03, 2024 0.2866 0.2899 0.2770 0.2880 173,130 -0.00(-0.89%)
Apr 02, 2024 0.2700 0.3117 0.2602 0.2906 629,437 +0.02(+8.84%)
Apr 01, 2024 0.2620 0.2776 0.2600 0.2670 228,054 -0.00(-1.07%)
Mar 28, 2024 0.2700 0.2876 0.2600 0.2699 317,058 +0.01(+4.61%)
Mar 27, 2024 0.2460 0.2800 0.2460 0.2580 394,012 +0.01(+2.38%)
Mar 26, 2024 0.3300 0.3301 0.2404 0.2520 1,755,162 -0.07(-22.58%)
Mar 25, 2024 0.2500 0.3428 0.2450 0.3255 2,103,356 +0.08(+31.25%)
Mar 22, 2024 0.2300 0.2496 0.2300 0.2480 709,208 +0.02(+8.30%)
Mar 21, 2024 0.2400 0.2400 0.2200 0.2290 315,651 -0.00(-1.17%)
Mar 20, 2024 0.2200 0.2400 0.2100 0.2317 428,373 +0.01(+3.90%)
Mar 19, 2024 0.2200 0.2279 0.2140 0.2230 78,231 -0.01(-2.62%)
Mar 18, 2024 0.2300 0.2400 0.2068 0.2290 368,336 -0.00(-0.43%)
Mar 15, 2024 0.2300 0.2500 0.2100 0.2300 293,483 +0.01(+2.68%)
Mar 14, 2024 0.2260 0.2700 0.2101 0.2240 574,083 +0.01(+6.92%)
Mar 13, 2024 0.2000 0.2175 0.2000 0.2095 147,781 +0.00(+0.24%)
Mar 12, 2024 0.2200 0.2200 0.1872 0.2090 324,531 -0.01(-3.02%)
Mar 11, 2024 0.2200 0.2287 0.2110 0.2155 254,706 -0.02(-6.99%)
Mar 08, 2024 0.2594 0.2645 0.2256 0.2317 479,876 +0.00(+1.36%)
Mar 07, 2024 0.2270 0.2900 0.2120 0.2286 2,193,201 +0.01(+4.86%)
Mar 06, 2024 0.2492 0.2492 0.2080 0.2180 344,436 +0.01(+4.81%)
Mar 05, 2024 0.2100 0.2250 0.2030 0.2080 668,577 +0.00(+0.97%)
Mar 04, 2024 0.2100 0.2119 0.1900 0.2060 194,594 +0.00(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.