|
Closing price on 11/6/2024
|
|
| Open |
113.40 |
| High |
113.40 |
| Low |
111.90 |
| Volume |
6,100 |
| Split-adjusted Price |
104.47 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2024
|
+0.60 / +0.53%
|
113.40
|
113.40
|
111.90
|
112.90
|
112.23
|
104.47
|
6,100
|
|
|
11/5/2024
|
+0.50 / +0.45%
|
111.80
|
113.40
|
111.70
|
112.30
|
112.55
|
103.92
|
3,700
|
|
|
11/4/2024
|
-2.20 / -1.93%
|
111.60
|
113.20
|
111.60
|
111.80
|
111.92
|
103.46
|
73,200
|
|
|
11/1/2024
|
-0.50 / -0.44%
|
116.00
|
116.00
|
111.60
|
114.00
|
114.14
|
105.49
|
4,500
|
|
|
10/31/2024
|
+0.30 / +0.26%
|
116.00
|
116.00
|
113.90
|
114.50
|
114.10
|
105.96
|
6,900
|
|
|
10/30/2024
|
-0.80 / -0.70%
|
116.00
|
116.00
|
112.90
|
114.20
|
114.40
|
105.68
|
7,000
|
|
|
10/29/2024
|
+0.50 / +0.44%
|
114.20
|
116.00
|
114.20
|
115.00
|
115.37
|
106.42
|
5,200
|
|
|
10/28/2024
|
-1.20 / -1.04%
|
115.60
|
115.60
|
114.40
|
114.50
|
114.85
|
105.96
|
1,100
|
|
|
10/25/2024
|
0.00 / 0.00%
|
115.70
|
115.70
|
115.50
|
115.70
|
115.66
|
107.07
|
7,900
|
|
|
10/24/2024
|
-0.30 / -0.26%
|
116.00
|
116.00
|
115.50
|
115.70
|
115.83
|
107.07
|
5,500
|
|
|
10/23/2024
|
+0.60 / +0.52%
|
116.50
|
117.00
|
114.10
|
116.00
|
115.96
|
107.34
|
3,500
|
|
|
10/22/2024
|
-0.10 / -0.09%
|
115.40
|
116.20
|
114.00
|
115.40
|
114.65
|
106.79
|
6,100
|
|
|
10/21/2024
|
-0.30 / -0.26%
|
116.90
|
117.90
|
115.50
|
115.50
|
116.32
|
106.88
|
5,100
|
|
|
10/18/2024
|
+0.10 / +0.09%
|
116.90
|
116.90
|
115.60
|
115.80
|
116.15
|
107.16
|
2,900
|
|
|
10/17/2024
|
-0.30 / -0.26%
|
116.00
|
116.00
|
115.50
|
115.70
|
115.75
|
107.07
|
1,100
|
|
|
10/16/2024
|
+1.00 / +0.87%
|
115.50
|
117.00
|
115.50
|
116.00
|
116.05
|
107.34
|
5,000
|
|
|
10/15/2024
|
-0.40 / -0.35%
|
115.00
|
115.00
|
114.00
|
115.00
|
114.80
|
106.42
|
3,100
|
|
|
10/14/2024
|
-0.40 / -0.35%
|
116.20
|
116.20
|
115.30
|
115.40
|
115.49
|
106.79
|
2,300
|
|
|
10/11/2024
|
0.00 / 0.00%
|
115.80
|
116.10
|
115.80
|
115.80
|
115.85
|
107.16
|
6,300
|
|
|
10/10/2024
|
-2.20 / -1.86%
|
119.00
|
119.00
|
115.80
|
115.80
|
117.72
|
107.16
|
4,500
|
|
|
10/9/2024
|
+4.70 / +4.15%
|
113.80
|
119.00
|
112.50
|
118.00
|
116.96
|
109.19
|
21,900
|
|
|
10/8/2024
|
+0.80 / +0.71%
|
113.00
|
113.90
|
113.00
|
113.30
|
113.28
|
104.84
|
9,700
|
|
|
10/7/2024
|
+2.90 / +2.65%
|
109.60
|
113.00
|
109.50
|
112.50
|
110.21
|
104.10
|
14,000
|
|
|
10/4/2024
|
-4.40 / -3.86%
|
112.00
|
112.50
|
109.00
|
109.60
|
110.35
|
101.42
|
16,400
|
|
|
10/3/2024
|
-1.50 / -1.30%
|
113.20
|
114.60
|
113.20
|
114.00
|
114.13
|
105.49
|
12,600
|
|
|
10/2/2024
|
+1.50 / +1.32%
|
116.00
|
116.00
|
114.50
|
115.50
|
115.67
|
106.88
|
10,800
|
|
|
10/1/2024
|
+0.80 / +0.71%
|
113.10
|
114.00
|
113.10
|
114.00
|
113.31
|
105.49
|
9,700
|
|
|
9/30/2024
|
-3.00 / -2.58%
|
116.10
|
116.10
|
112.00
|
113.20
|
114.59
|
104.75
|
17,000
|
|
|
9/27/2024
|
0.00 / 0.00%
|
115.00
|
116.20
|
114.30
|
116.20
|
115.36
|
107.53
|
18,100
|
|
|
9/26/2024
|
-5.80 / -4.75%
|
122.00
|
122.00
|
114.00
|
116.20
|
117.83
|
107.53
|
11,600
|
|
|