New Century Logistics (BVI) Limited (NCEW)
NASDAQ: NCEW · Real-Time Price · USD
0.9800
+0.0050 (0.51%)
At close: Jun 27, 2025, 4:00 PM
0.9711
-0.0089 (-0.91%)
After-hours: Jun 27, 2025, 7:54 PM EDT
NCEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.96 | 1.04 | 0.95 | 0.98 | 0.98 | 0.51% | 260,505 |
| Jun 26, 2025 | 1.03 | 1.04 | 0.97 | 0.98 | 0.98 | -6.25% | 381,722 |
| Jun 25, 2025 | 1.08 | 1.15 | 1.00 | 1.04 | 1.04 | -11.11% | 835,314 |
| Jun 24, 2025 | 0.91 | 1.33 | 0.91 | 1.17 | 1.17 | 26.49% | 5,522,500 |
| Jun 23, 2025 | 0.93 | 0.96 | 0.90 | 0.93 | 0.93 | -6.11% | 115,805 |
| Jun 20, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -0.83% | 118,139 |
| Jun 18, 2025 | 1.03 | 1.07 | 0.99 | 0.99 | 0.99 | -5.39% | 249,131 |
| Jun 17, 2025 | 1.08 | 1.10 | 1.03 | 1.05 | 1.05 | - | 179,107 |
| Jun 16, 2025 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | 0.96% | 160,769 |
| Jun 13, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -6.31% | 141,809 |
| Jun 12, 2025 | 1.10 | 1.15 | 1.05 | 1.11 | 1.11 | 2.78% | 153,867 |
| Jun 11, 2025 | 1.09 | 1.17 | 1.08 | 1.08 | 1.08 | -1.82% | 314,985 |
| Jun 10, 2025 | 1.15 | 1.17 | 1.10 | 1.10 | 1.10 | -5.17% | 218,575 |
| Jun 9, 2025 | 1.21 | 1.22 | 1.01 | 1.16 | 1.16 | -6.45% | 432,127 |
| Jun 6, 2025 | 1.21 | 1.33 | 1.21 | 1.24 | 1.24 | -0.80% | 623,718 |
| Jun 5, 2025 | 1.37 | 1.48 | 1.20 | 1.25 | 1.25 | -10.07% | 1,694,426 |
| Jun 4, 2025 | 1.61 | 1.65 | 1.31 | 1.39 | 1.39 | 9.45% | 37,993,449 |
| Jun 3, 2025 | 1.07 | 1.65 | 1.07 | 1.27 | 1.27 | 20.95% | 3,704,829 |
| Jun 2, 2025 | 1.07 | 1.07 | 0.90 | 1.05 | 1.05 | -1.87% | 184,929 |
| May 30, 2025 | 1.10 | 1.11 | 1.02 | 1.07 | 1.07 | -1.83% | 134,263 |
| May 29, 2025 | 1.09 | 1.15 | 1.05 | 1.09 | 1.09 | -0.18% | 119,202 |
| May 28, 2025 | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | -2.33% | 80,220 |
| May 27, 2025 | 1.11 | 1.17 | 1.09 | 1.12 | 1.12 | 1.64% | 94,782 |
| May 23, 2025 | 1.17 | 1.20 | 0.97 | 1.10 | 1.10 | -4.35% | 131,797 |
| May 22, 2025 | 1.29 | 1.29 | 1.14 | 1.15 | 1.15 | -8.00% | 628,201 |
| May 21, 2025 | 1.15 | 1.37 | 1.15 | 1.25 | 1.25 | 7.76% | 1,261,797 |
| May 20, 2025 | 1.14 | 1.25 | 1.13 | 1.16 | 1.16 | - | 80,689 |
| May 19, 2025 | 1.15 | 1.36 | 1.15 | 1.16 | 1.16 | 2.65% | 305,716 |
| May 16, 2025 | 1.17 | 1.19 | 1.10 | 1.13 | 1.13 | -4.24% | 92,577 |
| May 15, 2025 | 1.18 | 1.23 | 1.05 | 1.18 | 1.18 | -2.64% | 256,064 |
| May 14, 2025 | 1.20 | 1.25 | 1.13 | 1.21 | 1.21 | -1.46% | 255,819 |
| May 13, 2025 | 1.39 | 1.41 | 1.15 | 1.23 | 1.23 | -15.17% | 245,508 |
| May 12, 2025 | 1.32 | 1.50 | 1.30 | 1.45 | 1.45 | 9.85% | 436,352 |
| May 9, 2025 | 1.38 | 1.44 | 1.31 | 1.32 | 1.32 | -3.65% | 671,541 |
| May 8, 2025 | 1.49 | 1.49 | 1.21 | 1.37 | 1.37 | -16.97% | 1,595,228 |
| May 7, 2025 | 3.16 | 3.97 | 1.50 | 1.65 | 1.65 | -26.01% | 46,905,782 |
| May 6, 2025 | 2.11 | 2.26 | 1.87 | 2.23 | 2.23 | 2.76% | 36,532 |
| May 5, 2025 | 2.25 | 2.40 | 2.06 | 2.17 | 2.17 | -2.25% | 33,191 |
| May 2, 2025 | 2.27 | 2.40 | 2.10 | 2.22 | 2.22 | 0.91% | 11,023 |
| May 1, 2025 | 2.20 | 2.39 | 2.12 | 2.20 | 2.20 | -1.35% | 35,618 |
| Apr 30, 2025 | 2.54 | 2.58 | 2.12 | 2.23 | 2.23 | -7.85% | 34,628 |
| Apr 29, 2025 | 2.49 | 2.52 | 2.37 | 2.42 | 2.42 | 2.54% | 51,330 |
| Apr 28, 2025 | 2.36 | 2.48 | 2.21 | 2.36 | 2.36 | -5.60% | 33,159 |
| Apr 25, 2025 | 2.41 | 2.50 | 2.30 | 2.50 | 2.50 | 4.25% | 23,822 |
| Apr 24, 2025 | 2.24 | 2.50 | 2.19 | 2.40 | 2.40 | 7.05% | 88,919 |
| Apr 23, 2025 | 2.14 | 2.30 | 1.93 | 2.24 | 2.24 | 4.67% | 121,200 |
| Apr 22, 2025 | 1.91 | 2.16 | 1.87 | 2.14 | 2.14 | 15.05% | 116,670 |
| Apr 21, 2025 | 1.62 | 1.88 | 1.62 | 1.86 | 1.86 | 8.14% | 37,723 |
| Apr 17, 2025 | 1.75 | 1.77 | 1.68 | 1.72 | 1.72 | 1.78% | 28,280 |
| Apr 16, 2025 | 1.61 | 1.71 | 1.60 | 1.69 | 1.69 | 4.32% | 42,943 |