New Century Logistics (BVI) Limited - Ordinary Shares (NCEW)
8.6000
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 6th, 6:05 PM EST
Historical Prices For New Century Logistics (BVI) Limited - Ordinary Shares (NCEW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2026 | 8.51 | 8.80 | 8.35 | 8.60 | 2,715 | 8.60 |
| 3/05/2026 | 8.20 | 9.10 | 8.00 | 8.60 | 7,961 | 8.60 |
| 3/04/2026 | 8.30 | 8.33 | 8.30 | 8.33 | 730 | 8.33 |
| 3/03/2026 | 8.12 | 8.42 | 8.12 | 8.30 | 1,359 | 8.30 |
| 3/02/2026 | 9.30 | 9.40 | 7.50 | 8.80 | 23,175 | 8.80 |
| 2/27/2026 | 8.86 | 10.00 | 8.80 | 8.95 | 8,545 | 8.95 |
| 2/26/2026 | 8.10 | 9.50 | 8.09 | 8.85 | 26,056 | 8.85 |
| 2/25/2026 | 7.80 | 7.97 | 7.60 | 7.60 | 3,849 | 7.60 |
| 2/23/2026 | 8.01 | 0.00 | 8.10 | 8.10 | 625 | 8.10 |
| 2/20/2026 | 8.00 | 8.01 | 7.68 | 8.01 | 1,279 | 8.01 |
| 2/19/2026 | 7.97 | 7.97 | 7.83 | 7.83 | 551 | 7.83 |
| 2/18/2026 | 7.99 | 8.25 | 7.72 | 8.00 | 10,262 | 8.00 |
| 2/17/2026 | 7.40 | 7.87 | 7.40 | 7.53 | 4,657 | 7.53 |
| 2/13/2026 | 7.65 | 7.65 | 7.10 | 7.14 | 2,924 | 7.14 |
| 2/11/2026 | 7.45 | 0.00 | 7.45 | 6.95 | 1,013 | 6.95 |
| 2/10/2026 | 7.40 | 7.67 | 7.40 | 7.45 | 5,750 | 7.45 |
| 2/09/2026 | 7.65 | 7.65 | 7.25 | 7.25 | 1,015 | 7.25 |
| 2/06/2026 | 7.30 | 7.59 | 7.05 | 7.59 | 2,362 | 7.59 |
| 2/05/2026 | 7.15 | 7.72 | 7.15 | 7.25 | 5,262 | 7.25 |
| 2/04/2026 | 7.39 | 7.56 | 7.14 | 7.15 | 4,315 | 7.15 |
| 2/03/2026 | 7.43 | 7.50 | 7.40 | 7.40 | 4,766 | 7.40 |
| 2/02/2026 | 6.80 | 8.42 | 6.25 | 7.44 | 38,352 | 7.44 |
| 1/30/2026 | 7.60 | 7.71 | 5.89 | 6.34 | 16,213 | 6.34 |
| 1/29/2026 | 7.54 | 7.88 | 7.54 | 7.80 | 7,907 | 7.80 |
| 1/28/2026 | 7.61 | 8.04 | 6.97 | 7.31 | 31,310 | 7.31 |
| 1/27/2026 | 7.99 | 8.10 | 7.51 | 7.60 | 7,676 | 7.60 |
| 1/26/2026 | 8.61 | 9.00 | 8.00 | 8.00 | 8,692 | 8.00 |
| 1/23/2026 | 8.95 | 8.95 | 8.27 | 8.40 | 11,475 | 8.40 |
| 1/22/2026 | 7.92 | 8.71 | 7.92 | 8.47 | 11,654 | 8.47 |
| 1/21/2026 | 8.00 | 8.32 | 7.73 | 7.91 | 9,814 | 7.91 |
| 1/20/2026 | 7.72 | 8.32 | 7.69 | 7.79 | 24,924 | 7.79 |
| 1/16/2026 | 7.75 | 8.06 | 7.60 | 7.75 | 35,991 | 7.75 |
| 1/15/2026 | 7.80 | 9.03 | 7.21 | 7.84 | 57,882 | 7.84 |
| 1/14/2026 | 7.11 | 10.14 | 7.11 | 7.95 | 103,990 | 7.95 |
| 1/13/2026 | 6.55 | 7.50 | 6.55 | 7.40 | 28,523 | 7.40 |
| 1/12/2026 | 6.50 | 6.55 | 6.50 | 6.51 | 3,801 | 6.51 |
| 1/09/2026 | 6.32 | 6.86 | 6.25 | 6.59 | 14,955 | 6.59 |
| 1/08/2026 | 6.70 | 6.82 | 6.33 | 6.33 | 10,903 | 6.33 |
| 1/07/2026 | 6.58 | 6.58 | 6.47 | 6.50 | 1,289 | 6.50 |
| 1/06/2026 | 6.79 | 6.93 | 6.51 | 6.60 | 11,626 | 6.60 |
| 1/05/2026 | 6.78 | 6.92 | 6.16 | 6.71 | 18,590 | 6.71 |
| 1/02/2026 | 5.83 | 6.51 | 5.83 | 6.27 | 9,762 | 6.27 |
| 12/31/2025 | 6.22 | 6.67 | 5.70 | 5.86 | 11,254 | 5.86 |
| 12/30/2025 | 5.26 | 6.98 | 5.22 | 6.28 | 79,827 | 6.28 |
| 12/29/2025 | 5.49 | 6.02 | 5.35 | 5.35 | 27,671 | 5.35 |
| 12/26/2025 | 6.19 | 6.19 | 5.38 | 5.59 | 31,096 | 5.59 |
| 12/24/2025 | 5.30 | 6.05 | 5.30 | 5.84 | 39,638 | 5.84 |
| 12/23/2025 | 5.12 | 5.47 | 5.11 | 5.29 | 30,070 | 5.29 |
| 12/22/2025 | 5.18 | 5.60 | 4.87 | 5.26 | 41,203 | 5.26 |
| 12/19/2025 | 5.72 | 5.90 | 5.23 | 5.23 | 44,007 | 5.23 |
| 12/18/2025 | 4.80 | 6.09 | 4.80 | 5.75 | 118,932 | 5.75 |
| 12/17/2025 | 4.67 | 5.30 | 4.61 | 4.86 | 94,869 | 4.86 |
| 12/16/2025 | 4.46 | 5.20 | 4.30 | 4.68 | 110,147 | 4.68 |
| 12/15/2025 | 4.84 | 4.91 | 4.52 | 4.53 | 39,653 | 4.53 |
| 12/12/2025 | 4.30 | 7.10 | 4.29 | 4.86 | 481,896 | 4.86 |
| 12/11/2025 | 4.39 | 4.60 | 3.78 | 4.31 | 23,967 | 4.31 |
| 12/10/2025 | 5.67 | 5.73 | 4.32 | 4.62 | 70,495 | 4.62 |
| 12/09/2025 | 4.83 | 6.33 | 4.45 | 5.52 | 258,303 | 5.52 |
| 12/08/2025 | 4.09 | 5.30 | 4.01 | 5.01 | 141,259 | 5.01 |