New Century Logistics (BVI) Limited (NCEW)
NASDAQ: NCEW · Real-Time Price · USD
8.75
+0.15 (1.74%)
Mar 9, 2026, 11:59 AM EDT - Market open
NCEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.60 | 8.60 | 8.60 | 8.75 | - | 1.74% | 1,307 |
| Mar 6, 2026 | 8.51 | 8.80 | 8.35 | 8.60 | 8.60 | - | 2,709 |
| Mar 5, 2026 | 8.20 | 9.10 | 8.00 | 8.60 | 8.60 | 3.24% | 7,959 |
| Mar 4, 2026 | 8.30 | 8.33 | 8.30 | 8.33 | 8.33 | 0.36% | 728 |
| Mar 3, 2026 | 8.12 | 8.42 | 8.12 | 8.30 | 8.30 | -5.68% | 1,378 |
| Mar 2, 2026 | 9.30 | 9.40 | 7.50 | 8.80 | 8.80 | -1.68% | 23,173 |
| Feb 27, 2026 | 8.86 | 10.00 | 8.80 | 8.95 | 8.95 | 1.13% | 8,453 |
| Feb 26, 2026 | 8.10 | 9.50 | 8.09 | 8.85 | 8.85 | 16.45% | 26,057 |
| Feb 25, 2026 | 7.80 | 7.98 | 7.60 | 7.60 | 7.60 | -6.17% | 3,848 |
| Feb 23, 2026 | 7.54 | 8.10 | 7.54 | 8.10 | 8.10 | 1.12% | 2,866 |
| Feb 20, 2026 | 8.00 | 8.01 | 7.68 | 8.01 | 8.01 | 2.36% | 1,279 |
| Feb 19, 2026 | 7.97 | 7.97 | 7.83 | 7.83 | 7.83 | -2.19% | 551 |
| Feb 18, 2026 | 7.99 | 8.25 | 7.72 | 8.00 | 8.00 | 6.24% | 10,262 |
| Feb 17, 2026 | 7.40 | 7.87 | 7.40 | 7.53 | 7.53 | 5.46% | 4,657 |
| Feb 13, 2026 | 7.65 | 7.65 | 7.10 | 7.14 | 7.14 | 2.73% | 2,919 |
| Feb 11, 2026 | 7.52 | 7.55 | 6.95 | 6.95 | 6.95 | -6.71% | 3,021 |
| Feb 10, 2026 | 7.40 | 7.68 | 7.40 | 7.45 | 7.45 | 2.76% | 5,750 |
| Feb 9, 2026 | 7.65 | 7.65 | 7.25 | 7.25 | 7.25 | -4.48% | 983 |
| Feb 6, 2026 | 7.30 | 7.59 | 7.05 | 7.59 | 7.59 | 4.69% | 2,361 |
| Feb 5, 2026 | 7.15 | 7.72 | 7.15 | 7.25 | 7.25 | 1.40% | 5,262 |
| Feb 4, 2026 | 7.39 | 7.56 | 7.14 | 7.15 | 7.15 | -3.38% | 4,315 |
| Feb 3, 2026 | 7.43 | 7.50 | 7.40 | 7.40 | 7.40 | -0.54% | 4,735 |
| Feb 2, 2026 | 6.80 | 8.42 | 6.25 | 7.44 | 7.44 | 17.35% | 37,771 |
| Jan 30, 2026 | 7.60 | 7.71 | 5.89 | 6.34 | 6.34 | -18.72% | 16,078 |
| Jan 29, 2026 | 7.54 | 7.88 | 7.54 | 7.80 | 7.80 | 6.70% | 7,907 |
| Jan 28, 2026 | 7.61 | 8.04 | 6.97 | 7.31 | 7.31 | -3.82% | 30,371 |
| Jan 27, 2026 | 7.99 | 8.10 | 7.51 | 7.60 | 7.60 | -5.00% | 7,676 |
| Jan 26, 2026 | 8.61 | 9.00 | 8.00 | 8.00 | 8.00 | -4.76% | 8,691 |
| Jan 23, 2026 | 8.95 | 8.95 | 8.27 | 8.40 | 8.40 | -0.83% | 11,253 |
| Jan 22, 2026 | 7.92 | 8.71 | 7.92 | 8.47 | 8.47 | 7.08% | 11,640 |
| Jan 21, 2026 | 8.00 | 8.32 | 7.73 | 7.91 | 7.91 | 1.54% | 9,844 |
| Jan 20, 2026 | 7.72 | 8.33 | 7.69 | 7.79 | 7.79 | 0.52% | 24,929 |
| Jan 16, 2026 | 7.75 | 8.06 | 7.60 | 7.75 | 7.75 | -1.15% | 35,973 |
| Jan 15, 2026 | 7.80 | 9.03 | 7.21 | 7.84 | 7.84 | -1.38% | 58,072 |
| Jan 14, 2026 | 7.11 | 10.15 | 7.11 | 7.95 | 7.95 | 7.43% | 104,013 |
| Jan 13, 2026 | 6.55 | 7.50 | 6.55 | 7.40 | 7.40 | 13.67% | 28,523 |
| Jan 12, 2026 | 6.50 | 6.55 | 6.50 | 6.51 | 6.51 | -1.21% | 3,821 |
| Jan 9, 2026 | 6.32 | 6.86 | 6.26 | 6.59 | 6.59 | 4.11% | 14,955 |
| Jan 8, 2026 | 6.70 | 6.82 | 6.33 | 6.33 | 6.33 | -2.62% | 11,009 |
| Jan 7, 2026 | 6.58 | 6.58 | 6.47 | 6.50 | 6.50 | -1.52% | 1,383 |
| Jan 6, 2026 | 6.79 | 6.93 | 6.51 | 6.60 | 6.60 | -1.57% | 11,780 |
| Jan 5, 2026 | 6.78 | 6.92 | 6.16 | 6.71 | 6.71 | 6.94% | 18,590 |
| Jan 2, 2026 | 5.83 | 6.52 | 5.83 | 6.27 | 6.27 | 7.00% | 9,762 |
| Dec 31, 2025 | 6.22 | 6.67 | 5.70 | 5.86 | 5.86 | -6.69% | 11,254 |
| Dec 30, 2025 | 5.26 | 6.98 | 5.22 | 6.28 | 6.28 | 17.38% | 79,937 |
| Dec 29, 2025 | 5.49 | 6.02 | 5.35 | 5.35 | 5.35 | -4.29% | 29,051 |
| Dec 26, 2025 | 6.19 | 6.19 | 5.38 | 5.59 | 5.59 | -4.28% | 31,096 |
| Dec 24, 2025 | 5.30 | 6.05 | 5.30 | 5.84 | 5.84 | 10.40% | 39,638 |
| Dec 23, 2025 | 5.12 | 5.47 | 5.11 | 5.29 | 5.29 | 0.57% | 30,747 |
| Dec 22, 2025 | 5.18 | 5.60 | 4.87 | 5.26 | 5.26 | 0.57% | 41,367 |
| Dec 19, 2025 | 5.72 | 5.90 | 5.23 | 5.23 | 5.23 | -9.04% | 44,007 |
| Dec 18, 2025 | 4.80 | 6.09 | 4.80 | 5.75 | 5.75 | 18.31% | 119,436 |
| Dec 17, 2025 | 4.67 | 5.30 | 4.61 | 4.86 | 4.86 | 3.85% | 94,879 |
| Dec 16, 2025 | 4.46 | 5.20 | 4.30 | 4.68 | 4.68 | 3.31% | 110,497 |
| Dec 15, 2025 | 4.84 | 4.91 | 4.52 | 4.53 | 4.53 | -6.79% | 39,673 |
| Dec 12, 2025 | 4.30 | 7.10 | 4.30 | 4.86 | 4.86 | 12.76% | 481,896 |
| Dec 11, 2025 | 4.39 | 4.60 | 3.78 | 4.31 | 4.31 | -6.71% | 24,047 |
| Dec 10, 2025 | 5.67 | 5.73 | 4.32 | 4.62 | 4.62 | -16.30% | 70,728 |
| Dec 9, 2025 | 4.83 | 6.33 | 4.45 | 5.52 | 5.52 | 10.18% | 259,497 |
| Dec 8, 2025 | 4.09 | 5.30 | 4.01 | 5.01 | 5.01 | 21.60% | 142,592 |
| Dec 5, 2025 | 3.81 | 4.83 | 3.76 | 4.12 | 4.12 | 5.10% | 167,528 |
| Dec 4, 2025 | 3.62 | 3.93 | 3.62 | 3.92 | 3.92 | 12.00% | 38,631 |
| Dec 3, 2025 | 3.50 | 3.80 | 3.33 | 3.50 | 3.50 | -0.28% | 22,094 |
| Dec 2, 2025 | 3.51 | 3.76 | 3.51 | 3.51 | 3.51 | 1.15% | 12,262 |
| Dec 1, 2025 | 3.91 | 3.92 | 3.47 | 3.47 | 3.47 | -13.68% | 21,528 |
| Nov 28, 2025 | 4.06 | 4.46 | 3.70 | 4.02 | 4.02 | 2.81% | 240,187 |
| Nov 26, 2025 | 3.71 | 4.03 | 3.45 | 3.91 | 3.91 | 2.89% | 12,593 |
| Nov 25, 2025 | 3.85 | 3.91 | 3.62 | 3.80 | 3.80 | -1.81% | 18,277 |
| Nov 24, 2025 | 3.65 | 3.87 | 3.57 | 3.87 | 3.87 | 7.50% | 6,451 |
| Nov 21, 2025 | 3.34 | 3.79 | 3.30 | 3.60 | 3.60 | -1.91% | 49,412 |
| Nov 20, 2025 | 3.61 | 3.93 | 3.53 | 3.67 | 3.67 | 3.67% | 13,372 |
| Nov 19, 2025 | 3.52 | 3.69 | 3.50 | 3.54 | 3.54 | 2.31% | 6,253 |
| Nov 18, 2025 | 3.35 | 3.65 | 3.23 | 3.46 | 3.46 | 2.67% | 12,559 |
| Nov 17, 2025 | 3.04 | 3.47 | 3.04 | 3.37 | 3.37 | 11.96% | 46,897 |
| Nov 14, 2025 | 2.90 | 3.27 | 2.80 | 3.01 | 3.01 | -4.57% | 72,995 |
| Nov 13, 2025 | 3.34 | 3.40 | 3.10 | 3.15 | 3.15 | -8.31% | 34,083 |
| Nov 12, 2025 | 3.78 | 3.78 | 3.20 | 3.44 | 3.44 | -2.24% | 32,942 |
| Nov 11, 2025 | 3.68 | 3.68 | 3.37 | 3.52 | 3.52 | -2.25% | 12,203 |
| Nov 10, 2025 | 4.00 | 4.02 | 2.88 | 3.60 | 3.60 | -6.25% | 71,145 |
| Nov 7, 2025 | 4.00 | 4.16 | 3.84 | 3.84 | 3.84 | -5.86% | 15,907 |
| Nov 6, 2025 | 4.17 | 4.21 | 3.88 | 4.08 | 4.08 | -2.23% | 14,914 |
| Nov 5, 2025 | 4.08 | 4.17 | 4.08 | 4.17 | 4.17 | 2.28% | 46,935 |
| Nov 4, 2025 | 4.12 | 4.12 | 3.86 | 4.08 | 4.08 | -1.47% | 6,394 |
| Nov 3, 2025 | 4.16 | 4.22 | 4.06 | 4.14 | 4.14 | -1.80% | 6,810 |
| Oct 31, 2025 | 4.20 | 4.36 | 3.84 | 4.22 | 4.22 | 0.40% | 16,437 |
| Oct 30, 2025 | 4.16 | 4.20 | 4.12 | 4.20 | 4.20 | 0.94% | 4,299 |
| Oct 29, 2025 | 4.11 | 4.21 | 4.10 | 4.16 | 4.16 | 0.73% | 3,322 |
| Oct 28, 2025 | 4.33 | 4.36 | 4.12 | 4.13 | 4.13 | -1.13% | 2,876 |
| Oct 27, 2025 | 4.24 | 4.31 | 4.11 | 4.18 | 4.18 | -3.47% | 5,802 |
| Oct 24, 2025 | 4.33 | 4.36 | 4.28 | 4.33 | 4.33 | - | 1,576 |
| Oct 23, 2025 | 4.16 | 4.34 | 4.16 | 4.33 | 4.33 | 2.05% | 3,567 |
| Oct 22, 2025 | 4.16 | 4.40 | 4.16 | 4.24 | 4.24 | -4.33% | 2,599 |
| Oct 21, 2025 | 4.47 | 4.48 | 4.36 | 4.43 | 4.43 | 1.74% | 4,454 |
| Oct 20, 2025 | 4.30 | 4.47 | 4.24 | 4.36 | 4.36 | 2.33% | 1,200 |
| Oct 17, 2025 | 4.39 | 4.42 | 4.25 | 4.26 | 4.26 | -3.84% | 4,698 |
| Oct 16, 2025 | 4.24 | 4.56 | 4.08 | 4.43 | 4.43 | 6.44% | 19,979 |
| Oct 15, 2025 | 4.48 | 4.52 | 4.08 | 4.16 | 4.16 | -5.20% | 15,354 |
| Oct 14, 2025 | 4.40 | 4.53 | 4.26 | 4.39 | 4.39 | -5.37% | 5,317 |
| Oct 13, 2025 | 4.69 | 4.88 | 4.40 | 4.64 | 4.64 | -1.76% | 19,237 |
| Oct 10, 2025 | 4.83 | 5.17 | 4.58 | 4.72 | 4.72 | -2.12% | 25,946 |