|
|
Closing price on 6/11/2024
|
|
| Open |
13.30 |
| High |
13.80 |
| Low |
12.60 |
| Volume |
97,300 |
| Split-adjusted Price |
13.80 |
|
|
NCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2024
|
0.00 / 0.00%
|
13.30
|
13.80
|
12.60
|
13.80
|
13.00
|
13.80
|
97,300
|
|
|
6/10/2024
|
-1.10 / -7.38%
|
14.30
|
14.80
|
13.00
|
13.80
|
13.80
|
13.80
|
129,200
|
|
|
6/7/2024
|
-1.10 / -7.14%
|
15.40
|
15.90
|
14.00
|
14.30
|
14.90
|
14.30
|
139,800
|
|
|
6/6/2024
|
+1.80 / +13.24%
|
15.20
|
15.60
|
14.50
|
15.40
|
15.40
|
15.40
|
427,200
|
|
|
6/5/2024
|
+1.70 / +14.29%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
13.60
|
128,400
|
|
|
6/4/2024
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.90
|
11.90
|
146,000
|
|
|
6/3/2024
|
+1.30 / +14.29%
|
9.50
|
10.40
|
9.50
|
10.40
|
10.40
|
10.40
|
120,500
|
|
|
5/31/2024
|
+0.20 / +2.20%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.10
|
9.30
|
9,000
|
|
|
5/30/2024
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.10
|
9.20
|
13,500
|
|
|
5/29/2024
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
9.20
|
34,000
|
|
|
5/28/2024
|
-0.10 / -1.06%
|
9.40
|
9.80
|
9.30
|
9.30
|
9.40
|
9.30
|
4,400
|
|
|
5/27/2024
|
+0.20 / +2.13%
|
9.20
|
9.70
|
9.20
|
9.60
|
9.40
|
9.60
|
1,900
|
|
|
5/24/2024
|
+0.20 / +2.11%
|
9.70
|
9.90
|
9.00
|
9.70
|
9.40
|
9.70
|
35,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|