|
|
Closing price on 1/18/2024
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
12.70 |
| Volume |
17,500 |
| Split-adjusted Price |
13.90 |
|
|
NCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2024
|
-0.60 / -4.14%
|
14.00
|
14.30
|
12.70
|
13.90
|
13.70
|
13.90
|
17,500
|
|
|
1/17/2024
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.50
|
14.50
|
4,700
|
|
|
1/16/2024
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.30
|
14.60
|
14.40
|
14.60
|
19,200
|
|
|
1/15/2024
|
+0.30 / +2.07%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.70
|
14.80
|
5,600
|
|
|
1/12/2024
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.30
|
14.60
|
14.49
|
14.60
|
32,500
|
|
|
1/11/2024
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.70
|
14.80
|
22,900
|
|
|
1/10/2024
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.90
|
14.90
|
1,413,641
|
|
|
1/9/2024
|
+0.10 / +0.67%
|
15.90
|
15.90
|
14.90
|
15.00
|
15.10
|
15.00
|
23,500
|
|
|
1/8/2024
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
14.90
|
43,700
|
|
|
1/5/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.80
|
14.80
|
16,300
|
|
|
1/4/2024
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.80
|
14.80
|
5,952,302
|
|
|
1/3/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.70
|
14.80
|
28,000
|
|
|
1/2/2024
|
-0.10 / -0.67%
|
16.00
|
16.00
|
14.70
|
14.80
|
14.80
|
14.80
|
10,400
|
|
|
12/29/2023
|
+0.20 / +1.37%
|
14.60
|
15.10
|
14.60
|
14.80
|
14.90
|
14.80
|
19,000
|
|
|
12/28/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.60
|
14.70
|
5,937,957
|
|
|
12/27/2023
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.70
|
14.80
|
18,300
|
|
|
12/26/2023
|
-0.10 / -0.66%
|
15.20
|
15.30
|
14.80
|
15.00
|
14.90
|
15.00
|
11,600
|
|
|
12/25/2023
|
+0.10 / +0.67%
|
15.10
|
15.50
|
15.00
|
15.10
|
15.10
|
15.10
|
92,300
|
|
|
12/22/2023
|
+1.10 / +7.80%
|
14.20
|
15.80
|
14.20
|
15.20
|
15.00
|
15.20
|
80,100
|
|
|
12/21/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.10
|
14.20
|
8,000
|
|
|
12/20/2023
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
14.20
|
10,900
|
|
|
12/19/2023
|
-0.80 / -5.30%
|
15.10
|
15.10
|
13.70
|
14.30
|
14.20
|
14.30
|
162,100
|
|
|
12/18/2023
|
-0.60 / -3.87%
|
15.50
|
15.70
|
14.60
|
14.90
|
15.10
|
14.90
|
50,800
|
|
|
12/15/2023
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.30
|
15.60
|
15.50
|
15.60
|
38,300
|
|
|
12/14/2023
|
-0.30 / -1.85%
|
16.30
|
16.30
|
15.70
|
15.90
|
15.80
|
15.90
|
37,000
|
|
|
12/13/2023
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.20
|
16.20
|
95,200
|
|
|
12/12/2023
|
-0.20 / -1.21%
|
16.60
|
16.70
|
15.80
|
16.30
|
16.10
|
16.30
|
146,000
|
|
|
12/11/2023
|
-0.40 / -2.38%
|
16.80
|
17.00
|
16.40
|
16.40
|
16.50
|
16.40
|
62,100
|
|
|
12/8/2023
|
-0.30 / -1.74%
|
17.00
|
17.10
|
16.60
|
16.90
|
16.80
|
16.90
|
159,200
|
|
|
12/7/2023
|
-0.30 / -1.72%
|
17.30
|
17.60
|
16.90
|
17.10
|
17.20
|
17.10
|
91,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|