Skip to main content
Northann Corp. (NCL)
NYSEAMERICAN: NCL · Real-Time Price · USD
0.155
-0.007 (-4.57%)
Mar 6, 2026, 4:00 PM EST - Market closed

Northann Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.160.160.150.150.15-4.57%91,417
Mar 5, 20260.170.170.160.160.16-1.22%178,655
Mar 4, 20260.160.160.160.160.161.86%149,778
Mar 3, 20260.170.170.160.160.16-1.83%345,638
Mar 2, 20260.160.170.160.160.16-3.64%110,379
Feb 27, 20260.180.180.160.170.170.12%110,145
Feb 26, 20260.180.180.160.170.17-6.08%235,662
Feb 25, 20260.170.190.170.180.180.56%138,896
Feb 24, 20260.170.190.170.180.182.27%336,813
Feb 23, 20260.180.180.170.180.18-0.45%156,617
Feb 20, 20260.170.180.170.180.180.45%137,758
Feb 19, 20260.170.180.170.180.181.85%86,636
Feb 18, 20260.170.190.160.170.176.67%313,449
Feb 17, 20260.180.180.160.160.16-8.42%140,885
Feb 13, 20260.160.180.160.180.185.68%158,237
Feb 12, 20260.180.180.160.170.17-4.83%370,887
Feb 11, 20260.170.210.160.180.184.70%2,759,990
Feb 10, 20260.170.180.170.170.17-1.23%196,926
Feb 9, 20260.170.180.160.170.173.28%260,430
Feb 6, 20260.160.170.160.160.165.92%265,391
Feb 5, 20260.170.170.160.160.16-8.48%320,551
Feb 4, 20260.170.170.160.170.17-4.71%210,076
Feb 3, 20260.170.180.170.180.185.44%534,871
Feb 2, 20260.170.170.160.170.170.54%364,850
Jan 30, 20260.180.190.160.170.17-9.08%634,916
Jan 29, 20260.200.200.180.190.19-7.96%669,769
Jan 28, 20260.200.210.200.200.200.50%306,346
Jan 27, 20260.220.220.190.200.20-3.38%492,282
Jan 26, 20260.190.210.180.210.216.54%1,178,703
Jan 23, 20260.190.200.190.190.19-0.87%573,768
Jan 22, 20260.190.200.180.200.205.95%664,714
Jan 21, 20260.180.190.170.190.196.87%428,050
Jan 20, 20260.190.190.170.170.17-9.84%611,334
Jan 16, 20260.200.210.190.190.19-5.37%710,360
Jan 15, 20260.200.210.190.200.202.99%1,044,601
Jan 14, 20260.190.200.190.200.205.18%765,151
Jan 13, 20260.200.210.190.190.19-8.54%1,059,950
Jan 12, 20260.230.230.200.200.20-11.15%1,303,912
Jan 9, 20260.240.240.220.230.23-6.72%1,119,225
Jan 8, 20260.270.270.200.250.25-12.10%3,100,452
Jan 7, 20260.270.290.270.280.282.63%4,142,520
Jan 6, 20260.280.290.270.270.27-5.22%1,954,729
Jan 5, 20260.280.300.270.290.29-3.67%6,035,347
Jan 2, 20260.280.320.270.300.309.85%28,506,219
Dec 31, 20250.290.370.260.270.2740.77%269,549,676
Dec 30, 20250.220.230.180.190.19-15.28%6,467,329
Dec 29, 20250.300.300.220.230.23-27.30%9,571,177
Dec 26, 20250.330.420.290.320.3223.05%179,149,423
Dec 24, 20250.210.340.200.260.2649.45%289,830,152
Dec 23, 20250.260.490.100.170.17-33.53%68,955,269
Dec 22, 20250.270.280.260.260.26-5.29%100,647
Dec 19, 20250.270.280.260.270.27-3.78%258,495
Dec 18, 20250.290.300.270.280.28-6.26%217,782
Dec 17, 20250.330.340.280.300.30-11.42%185,652
Dec 16, 20250.320.340.310.340.343.12%87,190
Dec 15, 20250.340.340.310.330.33-2.85%118,055
Dec 12, 20250.350.350.330.340.34-2.86%142,062
Dec 11, 20250.340.360.340.350.351.74%127,784
Dec 10, 20250.350.360.340.340.34-4.42%100,655
Dec 9, 20250.360.370.350.360.36-281,280
Dec 8, 20250.380.410.350.360.36-5.79%270,841
Dec 5, 20250.400.410.360.380.38-6.87%279,084
Dec 4, 20250.390.410.380.410.414.64%48,470
Dec 3, 20250.420.420.380.390.39-6.58%150,099
Dec 2, 20250.390.420.390.420.425.24%35,476
Dec 1, 20250.300.400.300.400.40-2.76%121,444
Nov 28, 20250.390.410.390.410.413.07%35,424
Nov 26, 20250.390.400.390.400.40-2.02%24,369
Nov 25, 20250.440.440.380.410.411.98%103,423
Nov 24, 20250.370.440.370.400.409.07%340,671
Nov 21, 20250.380.410.350.370.37-2.93%85,179
Nov 20, 20250.410.420.360.380.38-5.29%61,639
Nov 19, 20250.390.400.370.400.401.61%75,107
Nov 18, 20250.400.420.380.390.39-6.19%69,843
Nov 17, 20250.440.440.410.420.42-0.83%38,747
Nov 14, 20250.420.440.410.420.42-6.25%36,663
Nov 13, 20250.450.470.440.450.45-3.86%63,510
Nov 12, 20250.470.480.460.470.47-3.68%54,703
Nov 11, 20250.460.500.460.480.481.85%52,971
Nov 10, 20250.480.500.460.480.48-0.42%42,744
Nov 7, 20250.500.500.440.480.48-5.77%161,349
Nov 6, 20250.550.550.490.510.51-9.12%213,776
Nov 5, 20250.520.560.520.560.566.60%70,950
Nov 4, 20250.580.580.520.520.52-12.48%288,941
Nov 3, 20250.600.600.570.600.60-102,041
Oct 31, 20250.570.600.560.600.606.84%64,957
Oct 30, 20250.580.580.550.560.56-4.25%137,567
Oct 29, 20250.610.640.570.580.58-6.86%176,988
Oct 28, 20250.640.670.620.630.63-3.45%164,478
Oct 27, 20250.650.680.640.650.65-3.81%139,956
Oct 24, 20250.630.700.630.670.676.79%114,629
Oct 23, 20250.620.650.590.630.630.30%89,892
Oct 22, 20250.630.680.600.630.63-1.11%123,174
Oct 21, 20250.660.670.620.640.64-2.15%62,317
Oct 20, 20250.640.690.620.650.652.04%145,395
Oct 17, 20250.670.690.610.640.64-8.12%203,370
Oct 16, 20250.750.750.670.690.69-6.16%97,898
Oct 15, 20250.720.740.690.740.74-0.19%248,690
Oct 14, 20250.750.760.700.740.74-3.95%261,639
Oct 13, 20250.820.820.750.770.77-5.84%218,338