New Century Logistics (BVI) Limited (NCEW)
NASDAQ: NCEW · Real-Time Price · USD
4.120
+0.200 (5.10%)
At close: Dec 5, 2025, 4:00 PM EST
3.650
-0.470 (-11.41%)
After-hours: Dec 5, 2025, 7:31 PM EST
NCEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.81 | 4.83 | 3.76 | 4.12 | 4.12 | 5.10% | 166,127 |
| Dec 4, 2025 | 3.62 | 3.93 | 3.62 | 3.92 | 3.92 | 12.00% | 38,629 |
| Dec 3, 2025 | 3.50 | 3.80 | 3.33 | 3.50 | 3.50 | -0.28% | 21,578 |
| 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% | 21,149 |
| 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% | 17,799 |
| 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 |
| Oct 9, 2025 | 4.88 | 4.94 | 4.82 | 4.82 | 4.82 | -3.58% | 6,353 |
| Oct 8, 2025 | 4.96 | 5.06 | 4.82 | 5.00 | 5.00 | -0.75% | 4,714 |
| Oct 7, 2025 | 5.12 | 5.20 | 4.96 | 5.04 | 5.04 | 1.55% | 4,790 |
| Oct 6, 2025 | 4.80 | 5.12 | 4.80 | 4.96 | 4.96 | 0.89% | 4,067 |
| Oct 3, 2025 | 4.81 | 5.20 | 4.81 | 4.92 | 4.92 | -2.44% | 8,814 |
| Oct 2, 2025 | 5.08 | 5.08 | 4.80 | 5.04 | 5.04 | 1.65% | 5,892 |
| Oct 1, 2025 | 4.80 | 4.96 | 4.77 | 4.96 | 4.96 | 0.77% | 2,915 |
| Sep 30, 2025 | 4.96 | 5.16 | 4.80 | 4.92 | 4.92 | -2.38% | 5,839 |
| Sep 29, 2025 | 4.84 | 5.20 | 4.84 | 5.04 | 5.04 | 4.13% | 8,794 |
| Sep 26, 2025 | 4.52 | 5.04 | 4.52 | 4.84 | 4.84 | 1.66% | 6,589 |
| Sep 25, 2025 | 4.93 | 4.93 | 4.54 | 4.76 | 4.76 | -4.13% | 7,428 |
| Sep 24, 2025 | 5.04 | 5.27 | 4.88 | 4.97 | 4.97 | -1.51% | 4,530 |
| Sep 23, 2025 | 4.90 | 5.11 | 4.82 | 5.04 | 5.04 | 1.27% | 2,287 |
| Sep 22, 2025 | 5.03 | 5.03 | 4.80 | 4.98 | 4.98 | -1.25% | 5,768 |
| Sep 19, 2025 | 5.11 | 5.28 | 4.97 | 5.04 | 5.04 | -1.50% | 6,011 |
| Sep 18, 2025 | 5.09 | 5.12 | 4.84 | 5.12 | 5.12 | 1.23% | 11,214 |
| Sep 17, 2025 | 4.80 | 5.24 | 4.80 | 5.06 | 5.06 | 3.67% | 14,274 |
| Sep 16, 2025 | 4.92 | 5.04 | 4.80 | 4.88 | 4.88 | 1.58% | 14,918 |
| Sep 15, 2025 | 4.73 | 5.01 | 4.64 | 4.80 | 4.80 | 0.61% | 69,392 |
| Sep 12, 2025 | 4.52 | 5.04 | 4.52 | 4.77 | 4.77 | 1.42% | 9,095 |
| Sep 11, 2025 | 4.64 | 4.80 | 4.40 | 4.71 | 4.71 | -2.00% | 21,452 |
| Sep 10, 2025 | 4.86 | 5.20 | 4.72 | 4.80 | 4.80 | -11.81% | 52,653 |
| Sep 9, 2025 | 4.07 | 5.59 | 3.97 | 5.45 | 5.44 | 39.29% | 631,741 |
| Sep 8, 2025 | 4.04 | 4.08 | 3.71 | 3.91 | 3.91 | -2.32% | 12,842 |
| Sep 5, 2025 | 4.27 | 4.27 | 3.96 | 4.00 | 4.00 | -5.79% | 8,187 |
| Sep 4, 2025 | 4.02 | 4.57 | 4.02 | 4.25 | 4.25 | 1.82% | 21,885 |
| Sep 3, 2025 | 4.72 | 4.88 | 4.16 | 4.17 | 4.17 | -11.61% | 11,007 |
| Sep 2, 2025 | 4.48 | 4.87 | 4.48 | 4.72 | 4.72 | 0.04% | 3,149 |
| Aug 29, 2025 | 4.84 | 4.88 | 4.65 | 4.72 | 4.72 | -4.01% | 12,968 |
| Aug 28, 2025 | 4.89 | 4.96 | 4.81 | 4.92 | 4.92 | -0.10% | 7,424 |
| Aug 27, 2025 | 4.55 | 4.96 | 4.40 | 4.92 | 4.92 | 0.65% | 29,778 |
| Aug 26, 2025 | 4.62 | 6.72 | 4.09 | 4.89 | 4.89 | 2.26% | 316,750 |
| Aug 25, 2025 | 4.82 | 4.94 | 4.71 | 4.78 | 4.78 | -3.75% | 7,403 |
| Aug 22, 2025 | 4.70 | 5.12 | 4.70 | 4.97 | 4.97 | 2.60% | 3,900 |
| Aug 21, 2025 | 4.71 | 4.84 | 4.64 | 4.84 | 4.84 | 0.71% | 3,794 |
| Aug 20, 2025 | 5.36 | 5.54 | 4.64 | 4.81 | 4.81 | -10.34% | 17,933 |
| Aug 19, 2025 | 6.00 | 6.10 | 5.12 | 5.36 | 5.36 | -10.67% | 19,887 |
| Aug 18, 2025 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -5.24% | 3,560 |
| Aug 15, 2025 | 6.20 | 6.52 | 6.09 | 6.33 | 6.33 | 1.33% | 5,445 |
| Aug 14, 2025 | 6.36 | 6.40 | 6.08 | 6.25 | 6.25 | -2.36% | 3,227 |
| Aug 13, 2025 | 6.52 | 6.52 | 6.13 | 6.40 | 6.40 | 2.43% | 4,059 |
| Aug 12, 2025 | 6.22 | 6.35 | 6.14 | 6.25 | 6.25 | 0.14% | 2,545 |
| Aug 11, 2025 | 6.35 | 6.40 | 6.18 | 6.24 | 6.24 | 0.63% | 2,619 |
| Aug 8, 2025 | 6.17 | 6.40 | 6.17 | 6.20 | 6.20 | 0.26% | 3,163 |
| Aug 7, 2025 | 6.48 | 6.48 | 6.13 | 6.18 | 6.18 | -3.41% | 7,122 |
| Aug 6, 2025 | 5.44 | 6.74 | 5.44 | 6.40 | 6.40 | 9.62% | 20,336 |
| Aug 5, 2025 | 5.83 | 5.84 | 5.68 | 5.84 | 5.84 | 2.60% | 6,532 |
| Aug 4, 2025 | 5.44 | 5.79 | 5.28 | 5.69 | 5.69 | 3.15% | 11,971 |
| Aug 1, 2025 | 5.66 | 5.68 | 5.44 | 5.52 | 5.52 | -5.43% | 11,667 |
| Jul 31, 2025 | 6.19 | 6.19 | 5.68 | 5.84 | 5.84 | -4.08% | 12,769 |
| Jul 30, 2025 | 6.31 | 6.31 | 6.04 | 6.08 | 6.08 | -1.90% | 9,446 |
| Jul 29, 2025 | 6.62 | 6.62 | 6.20 | 6.20 | 6.20 | -5.60% | 9,216 |
| Jul 28, 2025 | 6.56 | 6.64 | 6.48 | 6.57 | 6.57 | -1.05% | 4,943 |
| Jul 25, 2025 | 6.41 | 6.80 | 6.41 | 6.64 | 6.64 | 2.45% | 10,111 |
| Jul 24, 2025 | 6.62 | 6.70 | 6.41 | 6.48 | 6.48 | -3.51% | 12,050 |
| Jul 23, 2025 | 6.60 | 6.80 | 6.60 | 6.72 | 6.72 | 1.85% | 7,438 |
| Jul 22, 2025 | 6.64 | 6.79 | 6.01 | 6.59 | 6.59 | -1.02% | 16,121 |
| Jul 21, 2025 | 6.84 | 6.88 | 6.64 | 6.66 | 6.66 | -2.90% | 13,046 |
| Jul 18, 2025 | 6.88 | 6.96 | 6.68 | 6.86 | 6.86 | -1.85% | 13,346 |
| Jul 17, 2025 | 6.87 | 7.23 | 6.87 | 6.99 | 6.99 | 0.26% | 9,039 |