Skip to main content
Northann Corp. (NCL)
NYSEAMERICAN: NCL · Real-Time Price · USD
0.154
-0.001 (-0.78%)
At close: Apr 28, 2026, 4:00 PM EDT
0.154
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

Northann Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.150.150.15-0.78%163,234
Apr 27, 20260.160.160.150.150.150.72%552,518
Apr 24, 20260.140.160.140.150.156.00%300,518
Apr 23, 20260.150.150.140.140.14-2.75%439,488
Apr 22, 20260.150.150.150.150.15-483,294
Apr 21, 20260.160.160.150.150.15-8.59%391,598
Apr 20, 20260.170.170.160.160.16-3.72%225,622
Apr 17, 20260.170.170.160.170.170.24%204,169
Apr 16, 20260.160.170.160.170.170.60%388,327
Apr 15, 20260.160.170.160.170.173.64%297,708
Apr 14, 20260.150.160.150.160.163.98%113,619
Apr 13, 20260.150.160.150.160.16-0.64%223,292
Apr 10, 20260.170.170.160.160.16-5.03%156,885
Apr 9, 20260.160.170.150.170.17-3.45%564,270
Apr 8, 20260.160.170.150.170.17-0.93%758,373
Apr 7, 20260.140.170.140.170.1718.87%2,546,086
Apr 6, 20260.140.150.140.150.151.18%112,071
Apr 2, 20260.140.140.140.140.141.06%99,665
Apr 1, 20260.140.150.140.140.14-0.77%256,380
Mar 31, 20260.150.150.140.140.14-1.45%179,628
Mar 30, 20260.140.150.140.150.154.46%131,858
Mar 27, 20260.150.150.130.140.14-4.79%177,110
Mar 26, 20260.150.150.150.150.150.69%41,463
Mar 25, 20260.150.150.110.150.15-0.68%247,258
Mar 24, 20260.160.160.150.150.15-8.52%103,451
Mar 23, 20260.150.170.110.160.16-2.39%390,888
Mar 20, 20260.160.160.150.160.168.71%147,104
Mar 19, 20260.160.160.150.150.15-7.16%213,742
Mar 18, 20260.160.170.160.160.16-3.05%128,258
Mar 17, 20260.170.170.160.170.176.16%256,786
Mar 16, 20260.150.160.150.160.166.35%581,318
Mar 13, 20260.160.160.150.150.15-5.13%78,302
Mar 12, 20260.160.160.150.160.16-4.29%123,430
Mar 11, 20260.170.170.150.160.162.13%86,209
Mar 10, 20260.160.160.150.160.16-1.24%131,175
Mar 9, 20260.160.160.150.160.164.53%174,691
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