|
|
Closing price on 5/23/2024
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.40 |
| Volume |
20,400 |
| Split-adjusted Price |
9.70 |
|
|
NCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.40
|
9.70
|
9.50
|
9.70
|
20,400
|
|
|
5/22/2024
|
+0.20 / +2.11%
|
9.40
|
10.40
|
9.40
|
9.70
|
9.90
|
9.70
|
28,500
|
|
|
5/21/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
6,400
|
|
|
5/20/2024
|
-0.10 / -1.04%
|
9.70
|
10.00
|
9.20
|
9.50
|
9.50
|
9.50
|
11,100
|
|
|
5/17/2024
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.30
|
9.70
|
9.60
|
9.70
|
210,134
|
|
|
5/16/2024
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.00
|
9.70
|
9.20
|
9.70
|
75,800
|
|
|
5/15/2024
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.60
|
9.70
|
9.70
|
9.70
|
10,400
|
|
|
5/14/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1,500
|
|
|
5/13/2024
|
-0.10 / -0.99%
|
10.50
|
10.60
|
9.70
|
10.00
|
10.00
|
10.00
|
4,300
|
|
|
5/10/2024
|
+0.20 / +2.06%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.10
|
9.90
|
600
|
|
|
5/9/2024
|
-0.30 / -3.03%
|
9.80
|
10.00
|
9.50
|
9.60
|
9.70
|
9.60
|
11,000
|
|
|
5/8/2024
|
0.00 / 0.00%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.90
|
10.20
|
9,800
|
|
|
5/7/2024
|
+0.40 / +4.00%
|
10.60
|
10.60
|
9.90
|
10.40
|
10.20
|
10.40
|
1,400
|
|
|
5/6/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
9.70
|
10.30
|
10.00
|
10.30
|
1,800
|
|
|
5/3/2024
|
-0.70 / -6.25%
|
11.40
|
11.40
|
10.00
|
10.50
|
10.40
|
10.50
|
16,100
|
|
|
5/2/2024
|
+0.70 / +6.73%
|
10.90
|
11.90
|
10.90
|
11.10
|
11.20
|
11.10
|
2,300
|
|
|
4/26/2024
|
+0.30 / +2.88%
|
10.40
|
10.90
|
9.80
|
10.70
|
10.40
|
10.70
|
3,300
|
|
|
4/25/2024
|
+0.10 / +0.95%
|
10.70
|
11.00
|
10.00
|
10.60
|
10.40
|
10.60
|
6,800
|
|
|
4/24/2024
|
+0.20 / +1.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
4,500
|
|
|
4/23/2024
|
-0.30 / -2.88%
|
10.60
|
10.80
|
10.00
|
10.10
|
10.30
|
10.10
|
5,600
|
|
|
4/22/2024
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.00
|
10.60
|
10.40
|
10.60
|
11,500
|
|
|
4/19/2024
|
+1.00 / +10.20%
|
11.00
|
11.00
|
10.00
|
10.80
|
10.50
|
10.80
|
21,400
|
|
|
4/17/2024
|
+1.30 / +14.61%
|
9.30
|
10.20
|
9.10
|
10.20
|
9.80
|
10.20
|
184,000
|
|
|
4/16/2024
|
-0.60 / -6.45%
|
9.30
|
9.30
|
8.70
|
8.70
|
8.90
|
8.70
|
11,700
|
|
|
4/15/2024
|
-0.30 / -3.23%
|
9.20
|
9.50
|
9.00
|
9.00
|
9.30
|
9.00
|
21,500
|
|
|
4/12/2024
|
+0.20 / +2.25%
|
9.10
|
9.50
|
9.10
|
9.10
|
9.30
|
9.10
|
37,300
|
|
|
4/11/2024
|
+0.20 / +2.30%
|
8.50
|
9.10
|
8.50
|
8.90
|
8.90
|
8.90
|
37,900
|
|
|
4/10/2024
|
-0.70 / -7.61%
|
8.90
|
9.10
|
8.50
|
8.50
|
8.70
|
8.50
|
134,700
|
|
|
4/9/2024
|
-0.60 / -6.38%
|
9.50
|
10.00
|
8.80
|
8.80
|
9.20
|
8.80
|
102,000
|
|
|
4/8/2024
|
-1.10 / -10.89%
|
10.00
|
10.40
|
9.00
|
9.00
|
9.40
|
9.00
|
2,920,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|