|
Closing price on 4/29/2025
|
|
| Open |
102.50 |
| High |
103.10 |
| Low |
102.00 |
| Volume |
10,700 |
| Split-adjusted Price |
102.00 |
There is no data on 5/1/2025. Display data on 4/29/2025 instead.
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
-0.50 / -0.49%
|
102.50
|
103.10
|
102.00
|
102.00
|
102.31
|
102.00
|
10,700
|
|
|
4/28/2025
|
+1.50 / +1.49%
|
101.00
|
104.00
|
101.00
|
102.50
|
102.88
|
102.50
|
2,700
|
|
|
4/25/2025
|
0.00 / 0.00%
|
101.00
|
101.00
|
100.00
|
101.00
|
100.65
|
101.00
|
8,200
|
|
|
4/24/2025
|
-1.50 / -1.46%
|
100.50
|
102.00
|
100.50
|
101.00
|
101.25
|
101.00
|
24,500
|
|
|
4/23/2025
|
-0.50 / -0.49%
|
104.00
|
104.00
|
102.00
|
102.50
|
102.18
|
102.50
|
24,100
|
|
|
4/22/2025
|
-0.50 / -0.48%
|
103.50
|
103.50
|
101.00
|
103.00
|
102.58
|
103.00
|
8,400
|
|
|
4/21/2025
|
0.00 / 0.00%
|
104.30
|
104.60
|
101.00
|
103.50
|
104.05
|
103.50
|
20,800
|
|
|
4/18/2025
|
+0.70 / +0.68%
|
102.20
|
103.50
|
102.20
|
103.50
|
103.00
|
103.50
|
5,300
|
|
|
4/17/2025
|
+0.30 / +0.29%
|
102.00
|
103.10
|
102.00
|
102.80
|
102.50
|
102.80
|
2,500
|
|
|
4/16/2025
|
-1.90 / -1.82%
|
103.00
|
104.40
|
102.50
|
102.50
|
103.08
|
102.50
|
2,600
|
|
|
4/15/2025
|
-0.30 / -0.29%
|
106.40
|
106.40
|
103.00
|
104.40
|
103.81
|
104.40
|
6,900
|
|
|
4/14/2025
|
+2.20 / +2.15%
|
102.90
|
105.00
|
102.90
|
104.70
|
104.49
|
104.70
|
13,700
|
|
|
4/11/2025
|
+0.90 / +0.89%
|
107.00
|
107.00
|
101.60
|
102.50
|
102.88
|
102.50
|
14,600
|
|
|
4/10/2025
|
+6.60 / +6.95%
|
101.60
|
101.60
|
101.60
|
101.60
|
101.60
|
101.60
|
38,500
|
|
|
4/9/2025
|
-1.30 / -1.35%
|
89.70
|
96.10
|
89.60
|
95.00
|
93.06
|
95.00
|
16,000
|
|
|
4/8/2025
|
-7.20 / -6.96%
|
103.50
|
103.50
|
96.30
|
96.30
|
98.08
|
96.30
|
38,500
|
|
|
4/4/2025
|
-3.50 / -3.27%
|
99.60
|
105.80
|
99.60
|
103.50
|
100.97
|
103.50
|
16,600
|
|
|
4/3/2025
|
-6.00 / -5.31%
|
105.10
|
111.00
|
105.10
|
107.00
|
106.74
|
107.00
|
27,700
|
|
|
4/2/2025
|
-0.30 / -0.26%
|
113.00
|
113.10
|
112.80
|
113.00
|
113.03
|
113.00
|
4,000
|
|
|
4/1/2025
|
+0.10 / +0.09%
|
113.20
|
113.60
|
113.20
|
113.30
|
113.31
|
113.30
|
4,100
|
|
|
3/31/2025
|
-1.10 / -0.96%
|
113.20
|
114.10
|
113.10
|
113.20
|
113.37
|
113.20
|
4,100
|
|
|
3/28/2025
|
-0.20 / -0.17%
|
114.40
|
114.40
|
114.30
|
114.30
|
114.33
|
114.30
|
300
|
|
|
3/27/2025
|
+0.10 / +0.09%
|
112.50
|
114.50
|
112.00
|
114.50
|
114.12
|
114.50
|
2,900
|
|
|
3/26/2025
|
+0.60 / +0.53%
|
113.80
|
114.40
|
113.80
|
114.40
|
114.11
|
114.40
|
4,700
|
|
|
3/25/2025
|
+1.10 / +0.98%
|
113.80
|
113.80
|
113.50
|
113.80
|
113.73
|
113.80
|
900
|
|
|
3/24/2025
|
-0.50 / -0.44%
|
113.20
|
113.20
|
112.20
|
112.70
|
112.71
|
112.70
|
4,500
|
|
|
3/21/2025
|
+1.20 / +1.07%
|
113.00
|
113.50
|
113.00
|
113.20
|
113.19
|
113.20
|
700
|
|
|
3/20/2025
|
-1.00 / -0.88%
|
115.00
|
115.00
|
112.00
|
112.00
|
112.90
|
112.00
|
2,100
|
|
|
3/19/2025
|
-0.10 / -0.09%
|
112.80
|
113.00
|
112.50
|
113.00
|
112.91
|
113.00
|
10,300
|
|
|
3/18/2025
|
-1.20 / -1.05%
|
113.40
|
113.60
|
113.00
|
113.10
|
113.23
|
113.10
|
13,600
|
|
|