New Century Logistics (BVI) Limited (NCEW)
NASDAQ: NCEW · Real-Time Price · USD
17.99
-1.01 (-5.32%)
At close: Jun 26, 2026, 4:00 PM EDT
17.50
-0.49 (-2.72%)
After-hours: Jun 26, 2026, 4:10 PM EDT
NCEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -5.32% | 1,141 |
| Jun 23, 2026 | 19.09 | 19.09 | 19.00 | 19.00 | 19.00 | -1.55% | 522 |
| Jun 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | 495 |
| Jun 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 417 |
| Jun 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.62% | 804 |
| Jun 16, 2026 | 19.75 | 20.33 | 19.75 | 20.33 | 20.33 | 2.47% | 599 |
| Jun 15, 2026 | 20.40 | 20.52 | 19.84 | 19.84 | 19.84 | 0.56% | 2,042 |
| Jun 12, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.35% | 402 |
| Jun 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.48% | 649 |
| Jun 10, 2026 | 19.41 | 20.30 | 19.35 | 20.30 | 20.30 | 3.31% | 4,223 |
| Jun 9, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -2.14% | 661 |
| Jun 8, 2026 | 20.02 | 20.70 | 20.02 | 20.08 | 20.08 | -3.00% | 1,447 |
| Jun 5, 2026 | 18.02 | 20.72 | 18.02 | 20.70 | 20.70 | 13.74% | 3,842 |
| Jun 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.05% | 578 |
| Jun 3, 2026 | 18.04 | 18.40 | 18.00 | 18.01 | 18.01 | -4.15% | 1,600 |
| Jun 2, 2026 | 18.94 | 18.94 | 18.00 | 18.79 | 18.79 | -0.74% | 1,559 |
| May 29, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 3.89% | 631 |
| May 28, 2026 | 17.25 | 19.36 | 17.04 | 18.22 | 18.22 | 1.23% | 8,433 |
| May 27, 2026 | 17.21 | 18.00 | 17.13 | 18.00 | 18.00 | -2.70% | 1,694 |
| May 26, 2026 | 18.21 | 19.00 | 17.90 | 18.50 | 18.50 | -2.73% | 3,602 |
| May 21, 2026 | 19.90 | 19.90 | 19.01 | 19.02 | 19.02 | -5.04% | 1,967 |
| May 20, 2026 | 20.00 | 20.03 | 20.00 | 20.03 | 20.03 | 0.35% | 946 |
| May 19, 2026 | 19.10 | 19.98 | 18.95 | 19.96 | 19.96 | 4.07% | 2,672 |
| May 18, 2026 | 15.05 | 20.83 | 14.70 | 19.18 | 19.18 | 21.78% | 24,893 |
| May 14, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 5.00% | 275 |
| May 12, 2026 | 15.26 | 16.50 | 12.69 | 15.00 | 15.00 | -1.32% | 10,202 |
| May 11, 2026 | 14.84 | 16.00 | 12.21 | 15.20 | 15.20 | -6.46% | 4,488 |
| May 8, 2026 | 16.77 | 16.77 | 16.25 | 16.25 | 16.25 | 1.56% | 1,894 |
| May 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.31% | 984 |
| May 5, 2026 | 15.00 | 16.05 | 15.00 | 16.05 | 16.05 | -1.23% | 7,708 |
| May 4, 2026 | 14.36 | 16.50 | 14.36 | 16.25 | 16.25 | 1.31% | 3,697 |
| May 1, 2026 | 16.00 | 16.11 | 16.00 | 16.04 | 16.04 | 0.12% | 1,146 |
| Apr 30, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.42% | 1,075 |
| Apr 28, 2026 | 15.85 | 16.25 | 15.85 | 16.25 | 16.25 | 1.56% | 3,987 |
| Apr 27, 2026 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | 0.69% | 1,139 |
| Apr 24, 2026 | 15.02 | 15.95 | 13.30 | 15.89 | 15.89 | 2.38% | 5,977 |
| Apr 23, 2026 | 13.39 | 16.70 | 13.39 | 15.52 | 15.52 | 10.86% | 11,204 |
| Apr 22, 2026 | 13.40 | 14.01 | 13.40 | 14.00 | 14.00 | 7.53% | 6,010 |
| Apr 21, 2026 | 13.37 | 14.15 | 13.02 | 13.02 | 13.02 | 0.15% | 6,704 |
| Apr 20, 2026 | 14.00 | 14.00 | 11.34 | 13.00 | 13.00 | -2.55% | 2,930 |
| Apr 17, 2026 | 13.10 | 13.34 | 13.10 | 13.34 | 13.34 | -0.10% | 6,795 |
| Apr 16, 2026 | 12.92 | 13.35 | 12.92 | 13.35 | 13.35 | 2.72% | 4,527 |
| Apr 15, 2026 | 13.46 | 13.46 | 13.00 | 13.00 | 13.00 | -3.85% | 3,381 |
| Apr 14, 2026 | 12.81 | 14.40 | 12.81 | 13.52 | 13.52 | 2.58% | 17,645 |
| Apr 13, 2026 | 11.50 | 13.18 | 11.50 | 13.18 | 13.18 | 9.83% | 1,705 |
| Apr 10, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 1,861 |
| Apr 9, 2026 | 11.80 | 11.90 | 11.79 | 11.80 | 11.80 | -0.42% | 3,902 |
| Apr 8, 2026 | 11.84 | 11.85 | 11.84 | 11.85 | 11.85 | 0.89% | 476 |
| Apr 7, 2026 | 11.47 | 11.80 | 11.47 | 11.75 | 11.75 | 2.22% | 4,137 |
| Apr 6, 2026 | 11.48 | 11.93 | 11.28 | 11.49 | 11.49 | -0.09% | 1,419 |
| Apr 2, 2026 | 11.81 | 11.90 | 11.50 | 11.50 | 11.50 | -2.54% | 15,141 |
| Apr 1, 2026 | 10.60 | 11.89 | 10.60 | 11.80 | 11.80 | -1.58% | 5,925 |
| Mar 31, 2026 | 9.72 | 11.99 | 9.60 | 11.99 | 11.99 | 4.13% | 9,305 |
| Mar 30, 2026 | 11.57 | 11.94 | 11.52 | 11.52 | 11.52 | 0.13% | 2,343 |
| Mar 27, 2026 | 11.38 | 11.84 | 11.37 | 11.50 | 11.50 | 3.42% | 3,595 |
| Mar 26, 2026 | 10.59 | 12.00 | 10.58 | 11.12 | 11.12 | 8.17% | 6,509 |
| Mar 25, 2026 | 10.26 | 10.48 | 10.25 | 10.28 | 10.28 | 0.05% | 4,151 |
| Mar 24, 2026 | 10.04 | 10.45 | 10.04 | 10.28 | 10.28 | 1.86% | 8,721 |
| Mar 23, 2026 | 9.39 | 10.09 | 9.39 | 10.09 | 10.09 | 3.99% | 7,255 |
| Mar 20, 2026 | 9.10 | 9.74 | 9.10 | 9.70 | 9.70 | 1.04% | 3,546 |
| Mar 19, 2026 | 8.25 | 9.60 | 8.25 | 9.60 | 9.60 | 4.35% | 5,162 |
| Mar 18, 2026 | 9.30 | 9.34 | 9.20 | 9.20 | 9.20 | - | 1,276 |
| Mar 17, 2026 | 8.41 | 9.20 | 8.20 | 9.20 | 9.20 | 4.55% | 3,682 |
| Mar 16, 2026 | 8.21 | 9.00 | 8.21 | 8.80 | 8.80 | 2.32% | 2,702 |
| Mar 13, 2026 | 8.82 | 8.82 | 8.60 | 8.60 | 8.60 | - | 1,832 |
| Mar 11, 2026 | 8.35 | 8.60 | 8.35 | 8.60 | 8.60 | 3.37% | 713 |
| Mar 10, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -3.26% | 285 |
| Mar 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1,344 |
| Mar 6, 2026 | 8.51 | 8.80 | 8.35 | 8.60 | 8.60 | - | 2,992 |
| 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% | 729 |
| 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% | 23,178 |
| Feb 27, 2026 | 8.86 | 10.00 | 8.80 | 8.95 | 8.95 | 1.13% | 8,545 |
| 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% | 3,849 |
| 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% | 4,658 |
| Feb 13, 2026 | 7.65 | 7.65 | 7.10 | 7.14 | 7.14 | 2.73% | 2,924 |
| 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% | 1,056 |
| Feb 6, 2026 | 7.30 | 7.59 | 7.05 | 7.59 | 7.59 | 4.69% | 2,362 |
| Feb 5, 2026 | 7.15 | 7.72 | 7.15 | 7.25 | 7.25 | 1.40% | 5,273 |
| 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% | 4,766 |
| Feb 2, 2026 | 6.80 | 8.42 | 6.25 | 7.44 | 7.44 | 17.35% | 38,372 |
| Jan 30, 2026 | 7.60 | 7.71 | 5.89 | 6.34 | 6.34 | -18.72% | 16,213 |
| Jan 29, 2026 | 7.54 | 7.88 | 7.54 | 7.80 | 7.80 | 6.70% | 8,684 |
| Jan 28, 2026 | 7.61 | 8.04 | 6.97 | 7.31 | 7.31 | -3.82% | 31,310 |
| 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% | 8,705 |
| Jan 23, 2026 | 8.95 | 8.95 | 8.27 | 8.40 | 8.40 | -0.83% | 11,475 |
| Jan 22, 2026 | 7.92 | 8.71 | 7.92 | 8.47 | 8.47 | 7.08% | 11,755 |
| Jan 21, 2026 | 8.00 | 8.32 | 7.73 | 7.91 | 7.91 | 1.54% | 9,845 |
| 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% | 35,991 |