|
|
Closing price on 5/30/2025
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
18,000 |
| Split-adjusted Price |
9.90 |
|
|
NCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.80
|
9.90
|
18,000
|
|
|
5/29/2025
|
+0.70 / +7.61%
|
9.30
|
10.10
|
9.30
|
9.90
|
9.70
|
9.90
|
107,700
|
|
|
5/28/2025
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
9.30
|
16,300
|
|
|
5/27/2025
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.10
|
9.20
|
42,400
|
|
|
5/26/2025
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
30,000
|
|
|
5/23/2025
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.10
|
9.30
|
25,000
|
|
|
5/22/2025
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.20
|
9.40
|
9.10
|
9.40
|
43,700
|
|
|
5/21/2025
|
+0.80 / +9.09%
|
8.80
|
9.70
|
8.70
|
9.60
|
9.10
|
9.60
|
91,600
|
|
|
5/20/2025
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.70
|
8.90
|
9.10
|
8.90
|
62,500
|
|
|
5/19/2025
|
+0.10 / +1.10%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.10
|
9.20
|
16,100
|
|
|
5/16/2025
|
-0.30 / -3.23%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.10
|
9.00
|
18,500
|
|
|
5/15/2025
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.10
|
9.40
|
9,700
|
|
|
5/14/2025
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.10
|
9.30
|
40,800
|
|
|
5/13/2025
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.10
|
9.40
|
54,100
|
|
|
5/12/2025
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.00
|
9.30
|
9.10
|
9.30
|
42,600
|
|
|
5/9/2025
|
-0.80 / -7.69%
|
10.30
|
10.30
|
9.10
|
9.60
|
9.10
|
9.60
|
159,400
|
|
|
5/8/2025
|
0.00 / 0.00%
|
10.40
|
11.10
|
9.50
|
9.70
|
9.10
|
9.70
|
541,300
|
|
|
5/7/2025
|
+1.20 / +13.95%
|
8.90
|
9.80
|
8.90
|
9.80
|
9.10
|
9.80
|
237,300
|
|
|
5/6/2025
|
+0.90 / +11.25%
|
8.00
|
8.90
|
8.00
|
8.90
|
9.10
|
8.90
|
91,400
|
|
|
5/5/2025
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.90
|
8.00
|
9.10
|
8.00
|
4,600
|
|
|
4/29/2025
|
+0.40 / +5.26%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.80
|
8.00
|
22,300
|
|
|
4/28/2025
|
+0.50 / +6.67%
|
7.60
|
8.00
|
7.50
|
8.00
|
7.60
|
8.00
|
19,000
|
|
|
4/25/2025
|
+0.10 / +1.33%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.50
|
7.60
|
4,200
|
|
|
4/24/2025
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.40
|
7.70
|
7.50
|
7.70
|
2,100
|
|
|
4/23/2025
|
+0.20 / +2.74%
|
7.60
|
7.60
|
7.20
|
7.50
|
7.50
|
7.50
|
1,700
|
|
|
4/22/2025
|
-0.10 / -1.35%
|
7.70
|
7.70
|
7.00
|
7.30
|
7.30
|
7.30
|
4,600
|
|
|
4/21/2025
|
+0.50 / +7.14%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
13,000
|
|
|
4/18/2025
|
-0.20 / -2.86%
|
7.00
|
7.40
|
6.80
|
6.80
|
7.00
|
6.80
|
5,100
|
|
|
4/17/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
500
|
|
|
4/16/2025
|
-0.20 / -2.74%
|
7.50
|
7.50
|
7.00
|
7.10
|
7.00
|
7.10
|
5,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:02 AM
|
|
|
|
|