New Century Logistics (BVI) Limited - Ordinary Shares (NCEW)
0.9415
-0.0071 (-0.75%)
NASDAQ · Last Trade: Jul 5th, 9:35 AM EDT
Historical Prices For New Century Logistics (BVI) Limited - Ordinary Shares (NCEW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 0.93 | 0.96 | 0.93 | 0.94 | 75,428 | 0.94 |
| 7/02/2025 | 0.94 | 0.95 | 0.92 | 0.95 | 63,598 | 0.95 |
| 7/01/2025 | 0.95 | 0.98 | 0.91 | 0.97 | 72,297 | 0.97 |
| 6/30/2025 | 1.05 | 1.05 | 0.90 | 0.94 | 291,290 | 0.94 |
| 6/27/2025 | 0.96 | 1.04 | 0.95 | 0.98 | 263,337 | 0.98 |
| 6/26/2025 | 1.03 | 1.04 | 0.97 | 0.97 | 381,428 | 0.97 |
| 6/25/2025 | 1.08 | 1.15 | 1.00 | 1.04 | 827,425 | 1.04 |
| 6/24/2025 | 0.91 | 1.33 | 0.91 | 1.17 | 5,505,617 | 1.17 |
| 6/23/2025 | 0.93 | 0.96 | 0.90 | 0.93 | 113,148 | 0.93 |
| 6/20/2025 | 1.00 | 1.02 | 0.97 | 0.99 | 118,139 | 0.99 |
| 6/18/2025 | 1.03 | 1.07 | 0.99 | 0.99 | 249,131 | 0.99 |
| 6/17/2025 | 1.08 | 1.09 | 1.03 | 1.05 | 175,323 | 1.05 |
| 6/16/2025 | 1.05 | 1.10 | 1.03 | 1.05 | 160,040 | 1.05 |
| 6/13/2025 | 1.08 | 1.08 | 1.04 | 1.04 | 141,809 | 1.04 |
| 6/12/2025 | 1.10 | 1.15 | 1.05 | 1.11 | 153,217 | 1.11 |
| 6/11/2025 | 1.09 | 1.17 | 1.08 | 1.08 | 312,668 | 1.08 |
| 6/10/2025 | 1.15 | 1.17 | 1.10 | 1.10 | 214,046 | 1.10 |
| 6/09/2025 | 1.21 | 1.22 | 1.01 | 1.16 | 431,361 | 1.16 |
| 6/06/2025 | 1.21 | 1.33 | 1.21 | 1.24 | 623,718 | 1.24 |
| 6/05/2025 | 1.37 | 1.48 | 1.20 | 1.25 | 1,673,676 | 1.25 |
| 6/04/2025 | 1.61 | 1.65 | 1.31 | 1.39 | 37,898,511 | 1.39 |
| 6/03/2025 | 1.07 | 1.65 | 1.06 | 1.27 | 3,693,144 | 1.27 |
| 6/02/2025 | 1.07 | 1.07 | 0.90 | 1.05 | 184,854 | 1.05 |
| 5/30/2025 | 1.10 | 1.11 | 1.02 | 1.07 | 134,263 | 1.07 |
| 5/29/2025 | 1.09 | 1.15 | 1.05 | 1.09 | 119,201 | 1.09 |
| 5/28/2025 | 1.09 | 1.11 | 1.05 | 1.09 | 80,119 | 1.09 |
| 5/27/2025 | 1.11 | 1.17 | 1.09 | 1.12 | 93,449 | 1.12 |
| 5/23/2025 | 1.17 | 1.20 | 0.97 | 1.10 | 131,797 | 1.10 |
| 5/22/2025 | 1.29 | 1.29 | 1.14 | 1.15 | 624,547 | 1.15 |
| 5/21/2025 | 1.15 | 1.37 | 1.15 | 1.25 | 1,261,727 | 1.25 |
| 5/20/2025 | 1.14 | 1.25 | 1.13 | 1.16 | 80,054 | 1.16 |
| 5/19/2025 | 1.15 | 1.36 | 1.15 | 1.16 | 305,151 | 1.16 |
| 5/16/2025 | 1.17 | 1.19 | 1.10 | 1.13 | 92,577 | 1.13 |
| 5/15/2025 | 1.18 | 1.23 | 1.05 | 1.18 | 256,026 | 1.18 |
| 5/14/2025 | 1.20 | 1.25 | 1.13 | 1.21 | 255,398 | 1.21 |
| 5/13/2025 | 1.39 | 1.41 | 1.15 | 1.23 | 242,368 | 1.23 |
| 5/12/2025 | 1.32 | 1.50 | 1.30 | 1.45 | 434,193 | 1.45 |
| 5/09/2025 | 1.38 | 1.44 | 1.31 | 1.32 | 671,541 | 1.32 |
| 5/08/2025 | 1.49 | 1.49 | 1.21 | 1.37 | 1,580,758 | 1.37 |
| 5/07/2025 | 3.16 | 3.97 | 1.50 | 1.65 | 46,832,940 | 1.65 |
| 5/06/2025 | 2.11 | 2.26 | 1.86 | 2.23 | 36,525 | 2.23 |
| 5/05/2025 | 2.25 | 2.40 | 2.06 | 2.17 | 33,191 | 2.17 |
| 5/02/2025 | 2.27 | 2.40 | 2.10 | 2.22 | 11,023 | 2.22 |
| 5/01/2025 | 2.20 | 2.38 | 2.12 | 2.20 | 35,618 | 2.20 |
| 4/30/2025 | 2.54 | 2.58 | 2.12 | 2.23 | 34,344 | 2.23 |
| 4/29/2025 | 2.49 | 2.52 | 2.37 | 2.42 | 51,079 | 2.42 |
| 4/28/2025 | 2.36 | 2.48 | 2.21 | 2.36 | 33,159 | 2.36 |
| 4/25/2025 | 2.41 | 2.50 | 2.30 | 2.50 | 23,822 | 2.50 |
| 4/24/2025 | 2.24 | 2.50 | 2.19 | 2.40 | 88,919 | 2.40 |
| 4/23/2025 | 2.14 | 2.30 | 1.93 | 2.24 | 121,200 | 2.24 |
| 4/22/2025 | 1.91 | 2.16 | 1.87 | 2.14 | 116,311 | 2.14 |
| 4/21/2025 | 1.62 | 1.88 | 1.62 | 1.86 | 37,723 | 1.86 |
| 4/17/2025 | 1.75 | 1.77 | 1.68 | 1.72 | 28,280 | 1.72 |
| 4/16/2025 | 1.61 | 1.71 | 1.60 | 1.69 | 42,941 | 1.69 |
| 4/15/2025 | 1.39 | 1.73 | 1.39 | 1.62 | 180,115 | 1.62 |
| 4/14/2025 | 1.40 | 1.69 | 1.33 | 1.39 | 79,460 | 1.39 |
| 4/11/2025 | 1.63 | 1.63 | 1.55 | 1.55 | 12,891 | 1.55 |
| 4/10/2025 | 1.69 | 1.70 | 1.62 | 1.62 | 14,763 | 1.62 |
| 4/09/2025 | 1.70 | 1.78 | 1.64 | 1.68 | 13,254 | 1.68 |
| 4/08/2025 | 1.64 | 1.75 | 1.60 | 1.68 | 235,455 | 1.68 |
| 4/07/2025 | 1.41 | 1.70 | 1.41 | 1.69 | 45,792 | 1.69 |