Skip to main content

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

0.1830 +0.0041 (+2.29%)
Streaming Delayed Price Updated: 9:56 AM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.2010 0.2010 0.1750 0.1789 240,820 -0.02(-7.78%)
Feb 22, 2024 0.2050 0.2050 0.1824 0.1940 368,125 -0.01(-5.37%)
Feb 21, 2024 0.2100 0.2100 0.2000 0.2050 209,764 +0.00(+0.00%)
Feb 20, 2024 0.2130 0.2249 0.2000 0.2050 786,921 +0.00(+0.20%)
Feb 16, 2024 0.2000 0.2088 0.1900 0.2046 341,826 +0.01(+4.44%)
Feb 15, 2024 0.2195 0.2195 0.1850 0.1959 1,187,412 -0.03(-13.70%)
Feb 14, 2024 0.2700 0.2700 0.2200 0.2270 1,405,413 -0.02(-6.39%)
Feb 13, 2024 0.2068 0.2515 0.2002 0.2425 4,909,448 +0.03(+15.64%)
Feb 12, 2024 0.1800 0.2100 0.1726 0.2097 1,840,666 +0.04(+21.49%)
Feb 09, 2024 0.1700 0.1768 0.1700 0.1726 452,331 +0.00(+0.94%)
Feb 08, 2024 0.1750 0.1796 0.1601 0.1710 511,871 +0.00(+1.18%)
Feb 07, 2024 0.1700 0.1732 0.1616 0.1690 501,261 +0.00(+0.48%)
Feb 06, 2024 0.1800 0.1830 0.1512 0.1682 1,373,294 -0.01(-5.77%)
Feb 05, 2024 0.1700 0.1989 0.1629 0.1785 4,217,272 +0.01(+8.64%)
Feb 02, 2024 0.1500 0.1644 0.1500 0.1643 609,280 +0.02(+10.27%)
Feb 01, 2024 0.1500 0.1534 0.1400 0.1490 240,272 +0.00(+0.00%)
Jan 31, 2024 0.1800 0.1800 0.1413 0.1490 1,373,160 +0.00(+0.13%)
Jan 30, 2024 0.1400 0.1489 0.1350 0.1488 643,136 +0.01(+5.83%)
Jan 29, 2024 0.1360 0.1490 0.1310 0.1406 474,411 +0.00(+2.85%)
Jan 26, 2024 0.1273 0.1398 0.1273 0.1367 454,420 +0.01(+6.80%)
Jan 25, 2024 0.1300 0.1317 0.1241 0.1280 392,213 -0.00(-1.54%)
Jan 24, 2024 0.1368 0.1398 0.1280 0.1300 290,535 -0.01(-5.39%)
Jan 23, 2024 0.1346 0.1400 0.1314 0.1374 308,155 +0.00(+1.63%)
Jan 22, 2024 0.1400 0.1410 0.1275 0.1352 870,497 -0.01(-5.06%)
Jan 19, 2024 0.1500 0.1520 0.1400 0.1424 727,782 -0.01(-5.70%)
Jan 18, 2024 0.1599 0.1599 0.1490 0.1510 530,110 -0.01(-5.03%)
Jan 17, 2024 0.1619 0.1620 0.1539 0.1590 802,433 +0.00(+0.00%)
Jan 16, 2024 0.1750 0.1766 0.1529 0.1590 1,716,953 -0.01(-4.90%)
Jan 12, 2024 0.1590 0.1681 0.1550 0.1672 943,466 +0.01(+7.94%)
Jan 11, 2024 0.1560 0.1560 0.1540 0.1549 357,055 -0.00(-0.19%)
Jan 10, 2024 0.1580 0.1600 0.1540 0.1552 725,696 -0.00(-1.15%)
Jan 09, 2024 0.1590 0.1590 0.1545 0.1570 620,292 +0.00(+0.96%)
Jan 08, 2024 0.1600 0.1620 0.1544 0.1555 1,455,493 -0.01(-4.60%)
Jan 05, 2024 0.1700 0.1710 0.1606 0.1630 1,140,722 -0.01(-5.83%)
Jan 04, 2024 0.1700 0.1764 0.1651 0.1731 1,608,807 -0.00(-2.20%)
Jan 03, 2024 0.1887 0.1890 0.1709 0.1770 2,276,539 -0.01(-7.62%)
Jan 02, 2024 0.1830 0.1953 0.1800 0.1916 1,578,906 +0.01(+3.40%)
Dec 29, 2023 0.2000 0.2000 0.1750 0.1853 2,679,623 -0.03(-12.51%)
Dec 28, 2023 0.2097 0.2230 0.1980 0.2118 14,278,381 +0.01(+7.51%)
Dec 27, 2023 0.2000 0.2190 0.1843 0.1970 10,160,192 +0.01(+5.35%)
Dec 26, 2023 0.1835 0.1900 0.1753 0.1870 2,200,401 +0.01(+4.00%)
Dec 22, 2023 0.1774 0.1810 0.1735 0.1798 383,468 +0.01(+3.33%)
Dec 21, 2023 0.1800 0.1850 0.1692 0.1740 468,020 -0.01(-4.29%)
Dec 20, 2023 0.1740 0.1832 0.1740 0.1818 368,189 +0.01(+6.94%)
Dec 19, 2023 0.1850 0.1900 0.1670 0.1700 750,584 -0.01(-8.11%)
Dec 18, 2023 0.2099 0.2130 0.1821 0.1850 887,457 -0.02(-9.76%)
Dec 15, 2023 0.2300 0.2307 0.2000 0.2050 1,400,065 -0.03(-12.02%)
Dec 14, 2023 0.2400 0.2468 0.2300 0.2330 200,659 -0.01(-2.92%)
Dec 13, 2023 0.2600 0.2600 0.2348 0.2400 535,267 -0.02(-7.69%)
Dec 12, 2023 0.2600 0.2650 0.2600 0.2600 1,299,104 +0.00(+1.56%)
Dec 11, 2023 0.2600 0.2650 0.2550 0.2560 605,397 +0.00(+0.39%)
Dec 08, 2023 0.2600 0.2700 0.2501 0.2550 526,060 +0.01(+2.41%)
Dec 07, 2023 0.2650 0.2650 0.2301 0.2490 298,880 -0.02(-6.00%)
Dec 06, 2023 0.2700 0.2745 0.2447 0.2649 323,765 +0.00(+0.34%)
Dec 05, 2023 0.2600 0.2656 0.2600 0.2640 345,646 +0.00(+1.54%)
Dec 04, 2023 0.2600 0.2637 0.2600 0.2600 544,517 +0.00(+1.29%)
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.