Closing price on 5/7/2024
|
|
Open |
90.90 |
High |
91.30 |
Low |
90.00 |
Volume |
12,800 |
Split-adjusted Price |
91.30 |
There is no data on 5/8/2024. Display data on 5/7/2024 instead.
|
|
NCT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2024
|
+0.40 / +0.44%
|
90.90
|
91.30
|
90.00
|
91.30
|
90.38
|
91.30
|
12,800
|
|
5/6/2024
|
+1.90 / +2.13%
|
90.50
|
91.00
|
90.10
|
90.90
|
90.34
|
90.90
|
17,000
|
|
5/3/2024
|
+0.90 / +1.02%
|
90.00
|
90.00
|
88.80
|
89.00
|
89.41
|
89.00
|
9,200
|
|
5/2/2024
|
+0.50 / +0.57%
|
87.80
|
90.00
|
87.80
|
88.10
|
88.28
|
88.10
|
13,400
|
|
4/26/2024
|
0.00 / 0.00%
|
88.00
|
90.00
|
87.60
|
87.60
|
88.33
|
87.60
|
12,500
|
|
4/25/2024
|
0.00 / 0.00%
|
87.60
|
87.60
|
87.60
|
87.60
|
87.60
|
87.60
|
12,900
|
|
4/24/2024
|
+0.40 / +0.46%
|
88.00
|
88.00
|
87.50
|
87.60
|
87.90
|
87.60
|
9,800
|
|
4/23/2024
|
+0.20 / +0.23%
|
87.00
|
88.00
|
87.00
|
87.20
|
87.36
|
87.20
|
7,900
|
|
4/22/2024
|
-0.10 / -0.11%
|
87.20
|
88.00
|
87.00
|
87.00
|
87.37
|
87.00
|
23,200
|
|
4/19/2024
|
-1.60 / -1.80%
|
89.30
|
89.30
|
87.00
|
87.10
|
87.72
|
87.10
|
20,900
|
|
4/17/2024
|
-0.70 / -0.78%
|
89.50
|
89.50
|
88.70
|
88.70
|
89.10
|
88.70
|
9,700
|
|
4/16/2024
|
-0.50 / -0.56%
|
89.80
|
89.80
|
88.80
|
89.40
|
88.95
|
89.40
|
13,600
|
|
4/15/2024
|
0.00 / 0.00%
|
90.00
|
90.00
|
89.90
|
89.90
|
89.91
|
89.90
|
6,600
|
|
4/12/2024
|
+0.40 / +0.45%
|
89.90
|
89.90
|
89.50
|
89.90
|
89.80
|
89.90
|
2,800
|
|
4/11/2024
|
-0.40 / -0.44%
|
89.80
|
89.80
|
89.00
|
89.50
|
89.28
|
89.50
|
8,600
|
|
4/10/2024
|
-0.10 / -0.11%
|
90.00
|
90.00
|
89.90
|
89.90
|
89.99
|
89.90
|
7,600
|
|
4/9/2024
|
-1.40 / -1.53%
|
91.00
|
91.00
|
89.90
|
90.00
|
90.10
|
90.00
|
23,400
|
|
4/8/2024
|
+0.70 / +0.77%
|
90.60
|
91.60
|
90.60
|
91.40
|
90.69
|
91.40
|
2,800
|
|
4/5/2024
|
0.00 / 0.00%
|
90.70
|
91.40
|
90.70
|
90.70
|
90.99
|
90.70
|
3,100
|
|
4/4/2024
|
-0.10 / -0.11%
|
90.70
|
90.70
|
90.00
|
90.70
|
90.29
|
90.70
|
12,500
|
|
4/3/2024
|
-0.10 / -0.11%
|
90.90
|
90.90
|
90.30
|
90.80
|
90.52
|
90.80
|
8,900
|
|
4/2/2024
|
0.00 / 0.00%
|
90.80
|
91.00
|
90.70
|
90.90
|
90.87
|
90.90
|
7,000
|
|
4/1/2024
|
0.00 / 0.00%
|
90.80
|
90.90
|
90.80
|
90.90
|
90.90
|
90.90
|
9,800
|
|
3/29/2024
|
0.00 / 0.00%
|
90.90
|
91.50
|
90.80
|
90.90
|
91.00
|
90.90
|
8,800
|
|
3/28/2024
|
-0.20 / -0.22%
|
92.00
|
92.00
|
90.40
|
90.90
|
90.95
|
90.90
|
12,500
|
|
3/27/2024
|
-0.90 / -0.98%
|
91.50
|
92.50
|
91.00
|
91.10
|
91.40
|
91.10
|
15,500
|
|
3/26/2024
|
-0.40 / -0.43%
|
92.20
|
92.20
|
91.50
|
92.00
|
91.65
|
92.00
|
3,300
|
|
3/25/2024
|
0.00 / 0.00%
|
92.50
|
92.90
|
91.30
|
92.40
|
92.18
|
92.40
|
5,200
|
|
3/22/2024
|
+0.20 / +0.22%
|
92.20
|
92.50
|
92.00
|
92.40
|
92.44
|
92.40
|
8,300
|
|
3/21/2024
|
-0.20 / -0.22%
|
92.40
|
92.50
|
92.10
|
92.20
|
92.32
|
92.20
|
4,800
|
|
|