|
Closing price on 10/18/2023
|
|
| Open |
87.20 |
| High |
88.00 |
| Low |
82.00 |
| Volume |
3,100 |
| Split-adjusted Price |
74.01 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2023
|
-0.50 / -0.57%
|
87.20
|
88.00
|
82.00
|
87.00
|
86.54
|
74.01
|
3,100
|
|
|
10/17/2023
|
-0.30 / -0.34%
|
87.60
|
87.80
|
87.50
|
87.50
|
87.57
|
74.44
|
3,600
|
|
|
10/16/2023
|
-0.20 / -0.23%
|
87.70
|
87.80
|
87.50
|
87.80
|
87.74
|
74.69
|
2,100
|
|
|
10/13/2023
|
0.00 / 0.00%
|
88.00
|
88.10
|
87.90
|
88.00
|
88.00
|
74.86
|
13,300
|
|
|
10/12/2023
|
0.00 / 0.00%
|
88.00
|
88.10
|
88.00
|
88.00
|
88.07
|
74.86
|
7,400
|
|
|
10/11/2023
|
0.00 / 0.00%
|
86.80
|
88.50
|
86.80
|
88.00
|
87.40
|
74.86
|
4,400
|
|
|
10/10/2023
|
0.00 / 0.00%
|
88.50
|
88.50
|
87.80
|
88.00
|
88.13
|
74.86
|
3,200
|
|
|
10/9/2023
|
-0.20 / -0.23%
|
87.70
|
88.00
|
87.60
|
88.00
|
87.67
|
74.86
|
3,300
|
|
|
10/6/2023
|
+0.30 / +0.34%
|
87.70
|
88.20
|
87.60
|
88.20
|
87.66
|
75.03
|
11,900
|
|
|
10/5/2023
|
0.00 / 0.00%
|
87.90
|
88.00
|
87.90
|
87.90
|
87.90
|
74.78
|
3,300
|
|
|
10/4/2023
|
-0.10 / -0.11%
|
87.00
|
87.90
|
87.00
|
87.90
|
87.64
|
74.78
|
700
|
|
|
10/3/2023
|
0.00 / 0.00%
|
88.30
|
88.30
|
87.20
|
88.00
|
87.78
|
74.86
|
1,600
|
|
|
10/2/2023
|
-0.40 / -0.45%
|
88.30
|
88.40
|
88.00
|
88.00
|
88.04
|
74.86
|
61,600
|
|
|
9/29/2023
|
+0.50 / +0.57%
|
87.50
|
88.40
|
87.00
|
88.40
|
87.35
|
75.20
|
1,700
|
|
|
9/28/2023
|
+0.20 / +0.23%
|
87.60
|
87.90
|
87.50
|
87.90
|
87.79
|
74.78
|
4,000
|
|
|
9/27/2023
|
+1.70 / +1.98%
|
86.00
|
87.70
|
86.00
|
87.70
|
86.10
|
74.61
|
7,000
|
|
|
9/26/2023
|
-1.50 / -1.71%
|
87.60
|
88.00
|
86.00
|
86.00
|
86.70
|
73.16
|
6,200
|
|
|
9/25/2023
|
-0.10 / -0.11%
|
87.50
|
88.60
|
87.50
|
87.50
|
88.00
|
74.44
|
8,300
|
|
|
9/22/2023
|
-0.80 / -0.90%
|
88.30
|
88.50
|
87.10
|
87.60
|
88.14
|
74.52
|
2,900
|
|
|
9/21/2023
|
-0.10 / -0.11%
|
89.00
|
89.00
|
88.40
|
88.40
|
88.69
|
75.20
|
3,200
|
|
|
9/20/2023
|
+0.10 / +0.11%
|
88.40
|
88.50
|
88.30
|
88.50
|
88.44
|
75.29
|
4,000
|
|
|
9/19/2023
|
0.00 / 0.00%
|
88.40
|
88.40
|
88.20
|
88.40
|
88.38
|
75.20
|
1,800
|
|
|
9/18/2023
|
0.00 / 0.00%
|
88.50
|
88.50
|
88.40
|
88.40
|
88.42
|
75.20
|
3,600
|
|
|
9/15/2023
|
-0.10 / -0.11%
|
89.90
|
89.90
|
88.40
|
88.40
|
88.48
|
75.20
|
6,200
|
|
|
9/14/2023
|
-0.40 / -0.45%
|
88.40
|
89.40
|
88.40
|
88.50
|
88.40
|
75.29
|
1,300
|
|
|
9/13/2023
|
0.00 / 0.00%
|
88.90
|
88.90
|
88.60
|
88.90
|
88.82
|
75.63
|
7,700
|
|
|
9/12/2023
|
+0.40 / +0.45%
|
88.90
|
88.90
|
88.80
|
88.90
|
88.84
|
75.63
|
3,100
|
|
|
9/11/2023
|
+0.10 / +0.11%
|
88.10
|
91.10
|
88.10
|
88.50
|
88.75
|
75.29
|
3,900
|
|
|
9/8/2023
|
-1.40 / -1.56%
|
88.60
|
89.70
|
88.40
|
88.40
|
88.53
|
75.20
|
6,300
|
|
|
9/7/2023
|
+0.80 / +0.90%
|
94.00
|
94.00
|
88.20
|
89.80
|
91.11
|
76.39
|
4,800
|
|
|