New Century Logistics (BVI) Limited - Ordinary Shares (NCEW)
13.00
-0.52 (-3.85%)
NASDAQ · Last Trade: Apr 16th, 12:24 AM EDT
Historical Prices For New Century Logistics (BVI) Limited - Ordinary Shares (NCEW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/15/2026 | 13.46 | 13.46 | 13.00 | 13.00 | 3,113 | 13.00 |
| 4/14/2026 | 12.81 | 14.40 | 12.81 | 13.52 | 17,645 | 13.52 |
| 4/13/2026 | 11.50 | 13.18 | 11.50 | 13.18 | 1,705 | 13.18 |
| 4/10/2026 | 11.80 | 12.00 | 11.80 | 12.00 | 1,861 | 12.00 |
| 4/09/2026 | 11.80 | 11.89 | 11.79 | 11.80 | 3,902 | 11.80 |
| 4/08/2026 | 11.84 | 11.85 | 11.84 | 11.85 | 477 | 11.85 |
| 4/07/2026 | 11.47 | 11.80 | 11.47 | 11.74 | 4,137 | 11.74 |
| 4/06/2026 | 11.48 | 11.93 | 11.28 | 11.49 | 1,420 | 11.49 |
| 4/02/2026 | 11.81 | 11.90 | 11.50 | 11.50 | 15,142 | 11.50 |
| 4/01/2026 | 10.60 | 11.89 | 10.60 | 11.80 | 5,924 | 11.80 |
| 3/31/2026 | 9.72 | 11.99 | 9.60 | 11.99 | 9,306 | 11.99 |
| 3/30/2026 | 11.57 | 11.94 | 11.52 | 11.52 | 2,343 | 11.52 |
| 3/27/2026 | 11.38 | 11.84 | 11.37 | 11.50 | 3,596 | 11.50 |
| 3/26/2026 | 10.59 | 12.00 | 10.58 | 11.12 | 6,511 | 11.12 |
| 3/25/2026 | 10.26 | 10.47 | 10.25 | 10.28 | 4,152 | 10.28 |
| 3/24/2026 | 10.04 | 10.45 | 10.04 | 10.28 | 8,708 | 10.28 |
| 3/23/2026 | 9.39 | 10.09 | 9.39 | 10.09 | 7,256 | 10.09 |
| 3/20/2026 | 9.10 | 9.74 | 9.10 | 9.70 | 3,546 | 9.70 |
| 3/19/2026 | 8.25 | 9.60 | 8.25 | 9.60 | 5,162 | 9.60 |
| 3/18/2026 | 9.30 | 9.34 | 9.20 | 9.20 | 1,271 | 9.20 |
| 3/17/2026 | 8.41 | 9.20 | 8.20 | 9.20 | 3,291 | 9.20 |
| 3/16/2026 | 8.21 | 9.00 | 8.21 | 8.80 | 2,703 | 8.80 |
| 3/13/2026 | 8.81 | 8.81 | 8.60 | 8.60 | 1,832 | 8.60 |
| 3/11/2026 | 8.32 | 0.00 | 8.60 | 8.60 | 816 | 8.60 |
| 3/10/2026 | 8.32 | 8.32 | 8.32 | 8.32 | 286 | 8.32 |
| 3/09/2026 | 8.60 | 8.60 | 8.60 | 8.60 | 1,345 | 8.60 |
| 3/06/2026 | 8.51 | 8.80 | 8.35 | 8.60 | 2,993 | 8.60 |
| 3/05/2026 | 8.20 | 9.10 | 8.00 | 8.60 | 7,961 | 8.60 |
| 3/04/2026 | 8.30 | 8.33 | 8.30 | 8.33 | 730 | 8.33 |
| 3/03/2026 | 8.12 | 8.42 | 8.12 | 8.30 | 1,359 | 8.30 |
| 3/02/2026 | 9.30 | 9.40 | 7.50 | 8.80 | 23,175 | 8.80 |
| 2/27/2026 | 8.86 | 10.00 | 8.80 | 8.95 | 8,545 | 8.95 |
| 2/26/2026 | 8.10 | 9.50 | 8.09 | 8.85 | 26,056 | 8.85 |
| 2/25/2026 | 7.80 | 7.97 | 7.60 | 7.60 | 3,849 | 7.60 |
| 2/23/2026 | 8.01 | 0.00 | 8.10 | 8.10 | 625 | 8.10 |
| 2/20/2026 | 8.00 | 8.01 | 7.68 | 8.01 | 1,279 | 8.01 |
| 2/19/2026 | 7.97 | 7.97 | 7.83 | 7.83 | 551 | 7.83 |
| 2/18/2026 | 7.99 | 8.25 | 7.72 | 8.00 | 10,262 | 8.00 |
| 2/17/2026 | 7.40 | 7.87 | 7.40 | 7.53 | 4,657 | 7.53 |
| 2/13/2026 | 7.65 | 7.65 | 7.10 | 7.14 | 2,924 | 7.14 |
| 2/11/2026 | 7.45 | 0.00 | 7.45 | 6.95 | 1,013 | 6.95 |
| 2/10/2026 | 7.40 | 7.67 | 7.40 | 7.45 | 5,750 | 7.45 |
| 2/09/2026 | 7.65 | 7.65 | 7.25 | 7.25 | 1,015 | 7.25 |
| 2/06/2026 | 7.30 | 7.59 | 7.05 | 7.59 | 2,362 | 7.59 |
| 2/05/2026 | 7.15 | 7.72 | 7.15 | 7.25 | 5,262 | 7.25 |
| 2/04/2026 | 7.39 | 7.56 | 7.14 | 7.15 | 4,315 | 7.15 |
| 2/03/2026 | 7.43 | 7.50 | 7.40 | 7.40 | 4,766 | 7.40 |
| 2/02/2026 | 6.80 | 8.42 | 6.25 | 7.44 | 38,352 | 7.44 |
| 1/30/2026 | 7.60 | 7.71 | 5.89 | 6.34 | 16,213 | 6.34 |
| 1/29/2026 | 7.54 | 7.88 | 7.54 | 7.80 | 7,907 | 7.80 |
| 1/28/2026 | 7.61 | 8.04 | 6.97 | 7.31 | 31,310 | 7.31 |
| 1/27/2026 | 7.99 | 8.10 | 7.51 | 7.60 | 7,676 | 7.60 |
| 1/26/2026 | 8.61 | 9.00 | 8.00 | 8.00 | 8,692 | 8.00 |
| 1/23/2026 | 8.95 | 8.95 | 8.27 | 8.40 | 11,475 | 8.40 |
| 1/22/2026 | 7.92 | 8.71 | 7.92 | 8.47 | 11,654 | 8.47 |
| 1/21/2026 | 8.00 | 8.32 | 7.73 | 7.91 | 9,814 | 7.91 |
| 1/20/2026 | 7.72 | 8.32 | 7.69 | 7.79 | 24,924 | 7.79 |
| 1/16/2026 | 7.75 | 8.06 | 7.60 | 7.75 | 35,991 | 7.75 |