|
|
Closing price on 10/4/2024
|
|
| Open |
9.30 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
3,600 |
| Split-adjusted Price |
9.40 |
|
|
NCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2024
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.20
|
9.40
|
9.30
|
9.40
|
3,600
|
|
|
10/3/2024
|
-0.30 / -3.13%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.40
|
9.30
|
4,900
|
|
|
10/2/2024
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
9.70
|
17,200
|
|
|
10/1/2024
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.60
|
9.70
|
11,800
|
|
|
9/30/2024
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.60
|
9.80
|
18,700
|
|
|
9/27/2024
|
-0.20 / -2.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.70
|
9.80
|
1,800
|
|
|
9/26/2024
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
4,300
|
|
|
9/25/2024
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.90
|
6,400
|
|
|
9/24/2024
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.70
|
10.00
|
2,100
|
|
|
9/23/2024
|
+0.10 / +1.00%
|
9.70
|
10.20
|
9.70
|
10.10
|
9.70
|
10.10
|
10,800
|
|
|
9/20/2024
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5,400
|
|
|
9/19/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.90
|
10.00
|
5,000
|
|
|
9/18/2024
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7,400
|
|
|
9/17/2024
|
-0.10 / -0.98%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.10
|
10.10
|
4,300
|
|
|
9/16/2024
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
1,800
|
|
|
9/13/2024
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2,000
|
|
|
9/12/2024
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.00
|
10.00
|
1,600
|
|
|
9/11/2024
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
2,700
|
|
|
9/10/2024
|
+0.10 / +0.99%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.20
|
10.20
|
9,400
|
|
|
9/9/2024
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.10
|
10.10
|
6,700
|
|
|
9/6/2024
|
-0.10 / -0.97%
|
9.50
|
10.50
|
9.50
|
10.20
|
10.10
|
10.20
|
4,700
|
|
|
9/5/2024
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
8,500
|
|
|
9/4/2024
|
-0.40 / -3.74%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
10.30
|
19,600
|
|
|
8/30/2024
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.70
|
10.80
|
5,300
|
|
|
8/29/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.60
|
10.80
|
14,500
|
|
|
8/28/2024
|
+0.50 / +4.85%
|
10.30
|
11.00
|
10.30
|
10.80
|
10.80
|
10.80
|
37,400
|
|
|
8/27/2024
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
10.40
|
700
|
|
|
8/26/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
14,800
|
|
|
8/23/2024
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
6,100
|
|
|
8/22/2024
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.40
|
10.20
|
12,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|