STOCK FUTURES TIP LOWER AS INVESTORS LOOK FOR INSPIRATION

Airbnb shares slump in premarket trading as gloomy Q2 forecasts fan slowdown fears

Northann Corp. (NCL)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.4350

+0.0034

(+0.79%)

At close: 03:53PM EDT

0.4208

-0.01

(-3.26%)

Pre-Market:

08:26AM EDT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.4120	0.4430	0.4120	0.4350	0.4350	38,900
May 07, 2024	0.4260	0.4430	0.4100	0.4320	0.4320	59,200
May 06, 2024	0.4350	0.4460	0.4010	0.4100	0.4100	83,200
May 03, 2024	0.4400	0.4550	0.4110	0.4150	0.4150	249,700
May 02, 2024	0.4430	0.5200	0.4120	0.4190	0.4190	546,100
May 01, 2024	0.4560	0.4670	0.4390	0.4500	0.4500	27,500
Apr 30, 2024	0.4590	0.4690	0.4300	0.4500	0.4500	86,800
Apr 29, 2024	0.4440	0.4750	0.4440	0.4650	0.4650	43,700
Apr 26, 2024	0.4630	0.4860	0.4320	0.4700	0.4700	53,700
Apr 25, 2024	0.4900	0.5180	0.4250	0.4650	0.4650	327,500
Apr 24, 2024	0.5850	0.5950	0.4810	0.5290	0.5290	658,700
Apr 23, 2024	0.5100	0.5780	0.5000	0.5600	0.5600	248,600
Apr 22, 2024	0.4710	0.5050	0.4710	0.5000	0.5000	64,300
Apr 19, 2024	0.4950	0.5030	0.4700	0.4950	0.4950	44,200
Apr 18, 2024	0.4700	0.5000	0.4670	0.4950	0.4950	59,900
Apr 17, 2024	0.4950	0.5150	0.4700	0.4700	0.4700	88,100
Apr 16, 2024	0.4890	0.4990	0.4620	0.4940	0.4940	55,300
Apr 15, 2024	0.4870	0.5000	0.4610	0.4780	0.4780	62,700
Apr 12, 2024	0.5370	0.5370	0.4850	0.5000	0.5000	66,000
Apr 11, 2024	0.5250	0.5300	0.5000	0.5030	0.5030	86,200
Apr 10, 2024	0.5100	0.5250	0.4810	0.5250	0.5250	119,700
Apr 09, 2024	0.5000	0.5200	0.4820	0.5100	0.5100	108,500
Apr 08, 2024	0.5300	0.5300	0.4810	0.5030	0.5030	168,100
Apr 05, 2024	0.5890	0.5890	0.5010	0.5400	0.5400	162,800
Apr 04, 2024	0.5700	0.5900	0.5500	0.5730	0.5730	97,700
Apr 03, 2024	0.6200	0.6250	0.5500	0.5820	0.5820	227,400
Apr 02, 2024	0.6300	0.6300	0.6000	0.6250	0.6250	56,500
Apr 01, 2024	0.6200	0.6390	0.6070	0.6230	0.6230	62,300
Mar 28, 2024	0.6350	0.6400	0.5500	0.6390	0.6390	175,000
Mar 27, 2024	0.6800	0.6830	0.6330	0.6500	0.6500	149,800
Mar 26, 2024	0.6950	0.6950	0.6660	0.6840	0.6840	41,200
Mar 25, 2024	0.6920	0.7100	0.6730	0.7000	0.7000	66,600
Mar 22, 2024	0.7100	0.7200	0.6700	0.6900	0.6900	49,800
Mar 21, 2024	0.7000	0.7500	0.6800	0.6950	0.6950	114,100
Mar 20, 2024	0.6800	0.7100	0.6700	0.6980	0.6980	97,400
Mar 19, 2024	0.6950	0.7000	0.6650	0.7000	0.7000	47,900
Mar 18, 2024	0.6760	0.7100	0.6550	0.7100	0.7100	96,900
Mar 15, 2024	0.7090	0.7100	0.6510	0.6950	0.6950	120,200
Mar 14, 2024	0.6870	0.7170	0.6800	0.6900	0.6900	82,700
Mar 13, 2024	0.6980	0.7400	0.6810	0.7080	0.7080	128,300
Mar 12, 2024	0.7230	0.7600	0.7000	0.7200	0.7200	113,900
Mar 11, 2024	0.7300	0.7500	0.7000	0.7450	0.7450	122,200
Mar 08, 2024	0.7300	0.7570	0.7080	0.7080	0.7080	106,300
Mar 07, 2024	0.6990	0.7600	0.6900	0.7530	0.7530	100,000
Mar 06, 2024	0.6990	0.7310	0.6610	0.7200	0.7200	185,700
Mar 05, 2024	0.7730	0.8100	0.6860	0.6970	0.6970	239,700
Mar 04, 2024	0.8200	0.8300	0.7600	0.7970	0.7970	187,500
Mar 01, 2024	0.7690	0.8100	0.7500	0.8000	0.8000	416,200
Feb 29, 2024	0.7310	0.7740	0.7250	0.7440	0.7440	161,400
Feb 28, 2024	0.6700	0.7400	0.6510	0.7350	0.7350	260,600
Feb 27, 2024	0.6800	0.7000	0.6520	0.6800	0.6800	232,300
Feb 26, 2024	0.7200	0.7300	0.6600	0.7000	0.7000	197,100
Feb 23, 2024	0.7330	0.7400	0.7050	0.7200	0.7200	116,400
Feb 22, 2024	0.7300	0.7710	0.7050	0.7400	0.7400	146,400
Feb 21, 2024	0.7550	0.7790	0.7360	0.7500	0.7500	99,700
Feb 20, 2024	0.7500	0.7800	0.7310	0.7600	0.7600	127,800
Feb 16, 2024	0.7500	0.7700	0.7300	0.7510	0.7510	117,600
Feb 15, 2024	0.7400	0.7770	0.7200	0.7450	0.7450	149,100
Feb 14, 2024	0.7450	0.7990	0.7260	0.7400	0.7400	151,700
Feb 13, 2024	0.7930	0.8150	0.7500	0.7700	0.7700	135,200
Feb 12, 2024	0.8320	0.8530	0.7630	0.7990	0.7990	167,600
Feb 09, 2024	0.7570	0.8000	0.7300	0.8000	0.8000	193,300
Feb 08, 2024	0.7390	0.7900	0.7100	0.7700	0.7700	355,500
Feb 07, 2024	0.8500	0.8500	0.7010	0.7380	0.7380	794,700
Feb 06, 2024	0.7360	0.7990	0.7300	0.7700	0.7700	309,000
Feb 05, 2024	0.9010	0.9240	0.7260	0.7270	0.7270	730,300
Feb 02, 2024	0.9900	0.9900	0.8750	0.9120	0.9120	549,200
Feb 01, 2024	1.0500	1.0500	0.9710	0.9770	0.9770	336,800
Jan 31, 2024	1.0400	1.0900	1.0100	1.0300	1.0300	275,500
Jan 30, 2024	1.0700	1.0700	1.0100	1.0200	1.0200	350,600
Jan 29, 2024	1.1600	1.1600	1.0000	1.0700	1.0700	694,100
Jan 26, 2024	1.1700	1.1900	1.1300	1.1400	1.1400	341,100
Jan 25, 2024	1.2600	1.2900	1.1300	1.1700	1.1700	513,200
Jan 24, 2024	1.5500	1.6000	1.2900	1.2900	1.2900	1,047,500
Jan 23, 2024	1.3800	1.6300	1.3800	1.5800	1.5800	1,836,300
Jan 22, 2024	1.6300	1.6400	1.1700	1.4000	1.4000	9,396,000
Jan 19, 2024	1.0800	1.3700	1.0600	1.3600	1.3600	2,829,100
Jan 18, 2024	1.0900	1.1800	1.0800	1.0800	1.0800	273,800
Jan 17, 2024	1.0500	1.1700	1.0200	1.1400	1.1400	460,900
Jan 16, 2024	1.2100	1.2100	1.0700	1.0700	1.0700	368,100
Jan 12, 2024	1.1900	1.2970	1.1400	1.2100	1.2100	842,100
Jan 11, 2024	1.0100	1.1900	1.0100	1.1300	1.1300	819,500
Jan 10, 2024	1.0100	1.0600	1.0000	1.0200	1.0200	233,100
Jan 09, 2024	1.0300	1.0500	0.9870	1.0100	1.0100	362,300
Jan 08, 2024	1.1300	1.1300	1.0300	1.0400	1.0400	361,300
Jan 05, 2024	1.1200	1.1800	1.0700	1.1100	1.1100	264,100
Jan 04, 2024	1.0800	1.2500	1.0340	1.1150	1.1150	799,600
Jan 03, 2024	1.2500	1.2500	1.0000	1.1100	1.1100	1,178,700
Jan 02, 2024	1.4700	1.4820	1.2100	1.2610	1.2610	1,004,200
Dec 29, 2023	1.4900	1.5200	1.4200	1.4900	1.4900	449,900
Dec 28, 2023	1.4900	1.5700	1.4000	1.5200	1.5200	711,900
Dec 27, 2023	1.6700	1.7550	1.3600	1.6000	1.6000	2,122,900
Dec 26, 2023	2.0400	2.0400	1.7300	1.8000	1.8000	1,292,600
Dec 22, 2023	2.0500	2.0900	1.8000	2.0400	2.0400	3,359,600
Dec 21, 2023	1.6500	1.9900	1.4600	1.8500	1.8500	3,294,000
Dec 20, 2023	2.1000	2.1500	1.3100	1.6500	1.6500	7,959,400
Dec 19, 2023	14.7500	17.5000	1.6800	1.8000	1.8000	10,169,800
Dec 18, 2023	14.8200	17.0000	13.5000	15.6000	15.6000	67,800
Dec 15, 2023	11.3800	18.1400	6.0800	15.9200	15.9200	970,000
Dec 14, 2023	11.0200	11.5500	11.0200	11.2000	11.2000	78,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7295+0.0007(+0.10%)

CRUDE OIL79.60+0.61(+0.77%)

Bitcoin CAD84,219.08-1,014.56(-1.19%)

STOCK FUTURES TIP LOWER AS INVESTORS LOOK FOR INSPIRATION

Northann Corp. (NCL)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7295
+0.0007(+0.10%)

CRUDE OIL
79.60
+0.61(+0.77%)

Bitcoin CAD
84,219.08
-1,014.56(-1.19%)