New Century Logistics (BVI) Limited - Ordinary Shares (NCEW)
1.2400
-0.0100 (-0.80%)
NASDAQ · Last Trade: Jun 7th, 5:46 PM EDT
Historical Prices For New Century Logistics (BVI) Limited - Ordinary Shares (NCEW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 1.21 | 1.33 | 1.21 | 1.24 | 609,865 | 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 |
| 4/04/2025 | 1.50 | 1.63 | 1.45 | 1.55 | 15,569 | 1.55 |
| 4/03/2025 | 1.64 | 1.74 | 1.55 | 1.55 | 26,011 | 1.55 |
| 4/02/2025 | 1.66 | 1.82 | 1.50 | 1.80 | 62,974 | 1.80 |
| 4/01/2025 | 1.55 | 1.68 | 1.55 | 1.68 | 17,242 | 1.68 |
| 3/31/2025 | 1.67 | 1.75 | 1.56 | 1.65 | 229,760 | 1.65 |
| 3/28/2025 | 1.65 | 1.79 | 1.59 | 1.67 | 12,717 | 1.67 |
| 3/27/2025 | 1.68 | 1.85 | 1.51 | 1.76 | 15,140 | 1.76 |
| 3/26/2025 | 1.86 | 1.86 | 1.64 | 1.64 | 25,276 | 1.64 |
| 3/25/2025 | 1.68 | 1.80 | 1.64 | 1.79 | 7,762 | 1.79 |
| 3/24/2025 | 1.66 | 1.81 | 1.66 | 1.68 | 10,437 | 1.68 |
| 3/21/2025 | 1.84 | 1.98 | 1.63 | 1.69 | 57,777 | 1.69 |
| 3/20/2025 | 1.66 | 2.19 | 1.66 | 1.84 | 120,253 | 1.84 |
| 3/19/2025 | 1.45 | 1.73 | 1.45 | 1.61 | 75,085 | 1.61 |
| 3/18/2025 | 1.40 | 1.54 | 1.40 | 1.44 | 44,470 | 1.44 |
| 3/17/2025 | 1.45 | 1.55 | 1.37 | 1.42 | 37,110 | 1.42 |
| 3/14/2025 | 1.63 | 1.75 | 1.38 | 1.47 | 175,932 | 1.47 |
| 3/13/2025 | 1.29 | 1.58 | 1.29 | 1.52 | 139,610 | 1.52 |
| 3/12/2025 | 1.12 | 1.29 | 1.06 | 1.28 | 82,989 | 1.28 |
| 3/11/2025 | 1.08 | 1.23 | 1.03 | 1.05 | 37,853 | 1.05 |
| 3/10/2025 | 1.10 | 1.24 | 1.01 | 1.04 | 33,895 | 1.04 |