|
|
Closing price on 8/20/2024
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.20 |
| Volume |
6,500 |
| Split-adjusted Price |
10.90 |
|
|
NCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.20
|
10.90
|
10.70
|
10.90
|
6,500
|
|
|
8/19/2024
|
+0.20 / +1.85%
|
11.10
|
11.10
|
10.40
|
11.00
|
10.70
|
11.00
|
17,300
|
|
|
8/16/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.80
|
10.90
|
3,900
|
|
|
8/15/2024
|
-0.10 / -0.93%
|
12.30
|
12.30
|
10.60
|
10.60
|
10.90
|
10.60
|
10,600
|
|
|
8/14/2024
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1,000
|
|
|
8/13/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5,500
|
|
|
8/12/2024
|
-0.20 / -1.92%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
4,700
|
|
|
8/9/2024
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.40
|
10.30
|
5,900
|
|
|
8/8/2024
|
+0.60 / +5.83%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.80
|
10.90
|
900
|
|
|
8/7/2024
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.30
|
10.20
|
10,000
|
|
|
8/6/2024
|
+0.60 / +5.88%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.60
|
10.80
|
7,500
|
|
|
8/5/2024
|
-0.80 / -7.41%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.20
|
10.00
|
39,200
|
|
|
8/2/2024
|
-0.50 / -4.46%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.80
|
10.70
|
8,400
|
|
|
8/1/2024
|
-0.20 / -1.79%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.20
|
11.00
|
1,800
|
|
|
7/31/2024
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.20
|
11.10
|
8,100
|
|
|
7/30/2024
|
0.00 / 0.00%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.20
|
11.70
|
20,300
|
|
|
7/29/2024
|
+0.20 / +1.77%
|
11.40
|
12.00
|
11.30
|
11.50
|
11.70
|
11.50
|
24,000
|
|
|
7/26/2024
|
+0.20 / +1.83%
|
10.90
|
11.30
|
10.90
|
11.10
|
11.30
|
11.10
|
10,700
|
|
|
7/25/2024
|
+0.60 / +5.88%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.90
|
10.80
|
3,300
|
|
|
7/24/2024
|
+0.50 / +4.90%
|
10.10
|
10.80
|
10.00
|
10.70
|
10.20
|
10.70
|
8,700
|
|
|
7/23/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
10.20
|
12,400
|
|
|
7/22/2024
|
-0.70 / -6.48%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
10.10
|
11,500
|
|
|
7/19/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
10.80
|
3,800
|
|
|
7/18/2024
|
+0.40 / +3.64%
|
11.00
|
11.40
|
10.60
|
11.40
|
10.80
|
11.40
|
11,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|