|
|
Closing price on 7/17/2024
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
10.50 |
| Volume |
152,300 |
| Split-adjusted Price |
11.30 |
|
|
NCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2024
|
0.00 / 0.00%
|
11.30
|
11.50
|
10.50
|
11.30
|
11.00
|
11.30
|
152,300
|
|
|
7/16/2024
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.30
|
11.20
|
3,700
|
|
|
7/15/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
3,200
|
|
|
7/12/2024
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4,400
|
|
|
7/11/2024
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.70
|
11.60
|
14,800
|
|
|
7/10/2024
|
+0.20 / +1.72%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.80
|
11.80
|
6,900
|
|
|
7/9/2024
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.60
|
11.50
|
85,800
|
|
|
7/8/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
11.70
|
19,900
|
|
|
7/5/2024
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
11.70
|
6,600
|
|
|
7/4/2024
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
11.90
|
2,400
|
|
|
7/3/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.70
|
11.70
|
20,500
|
|
|
7/2/2024
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.60
|
11.80
|
11.70
|
11.80
|
11,700
|
|
|
7/1/2024
|
+0.10 / +0.85%
|
11.50
|
12.10
|
11.50
|
11.90
|
11.80
|
11.90
|
5,600
|
|
|
6/28/2024
|
-0.20 / -1.68%
|
11.50
|
12.30
|
11.50
|
11.70
|
11.80
|
11.70
|
31,800
|
|
|
6/27/2024
|
-0.70 / -5.60%
|
12.60
|
12.60
|
11.80
|
11.80
|
11.90
|
11.80
|
26,000
|
|
|
6/26/2024
|
+0.30 / +2.48%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.50
|
12.40
|
4,500
|
|
|
6/25/2024
|
-0.30 / -2.36%
|
12.10
|
12.80
|
11.90
|
12.40
|
12.10
|
12.40
|
27,000
|
|
|
6/24/2024
|
+0.20 / +1.68%
|
11.90
|
13.50
|
11.90
|
12.10
|
12.70
|
12.10
|
36,900
|
|
|
6/21/2024
|
+0.20 / +1.69%
|
11.80
|
12.30
|
11.80
|
12.00
|
11.90
|
12.00
|
18,900
|
|
|
6/20/2024
|
-0.50 / -4.10%
|
12.10
|
12.10
|
11.60
|
11.70
|
11.80
|
11.70
|
42,500
|
|
|
6/19/2024
|
-0.30 / -2.42%
|
12.40
|
12.70
|
12.00
|
12.10
|
12.20
|
12.10
|
28,200
|
|
|
6/18/2024
|
+0.50 / +4.20%
|
11.90
|
12.80
|
11.90
|
12.40
|
12.40
|
12.40
|
70,100
|
|
|
6/17/2024
|
-0.10 / -0.80%
|
12.50
|
12.50
|
11.70
|
12.40
|
11.90
|
12.40
|
62,100
|
|
|
6/14/2024
|
+0.10 / +0.81%
|
12.50
|
13.00
|
12.20
|
12.40
|
12.50
|
12.40
|
91,600
|
|
|
6/13/2024
|
-0.40 / -3.10%
|
12.70
|
12.80
|
12.00
|
12.50
|
12.30
|
12.50
|
94,800
|
|
|
6/12/2024
|
-0.30 / -2.31%
|
13.80
|
13.80
|
12.70
|
12.70
|
12.90
|
12.70
|
41,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|