|
Closing price on 3/7/2025
|
|
| Open |
115.20 |
| High |
115.90 |
| Low |
115.10 |
| Volume |
5,400 |
| Split-adjusted Price |
115.90 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
+0.30 / +0.26%
|
115.20
|
115.90
|
115.10
|
115.90
|
115.51
|
115.90
|
5,400
|
|
|
3/6/2025
|
+0.20 / +0.17%
|
115.30
|
115.60
|
115.10
|
115.60
|
115.16
|
115.60
|
1,400
|
|
|
3/5/2025
|
+0.10 / +0.09%
|
115.30
|
115.40
|
115.10
|
115.40
|
115.20
|
115.40
|
3,400
|
|
|
3/4/2025
|
0.00 / 0.00%
|
114.90
|
115.50
|
114.90
|
115.30
|
115.22
|
115.30
|
5,700
|
|
|
3/3/2025
|
0.00 / 0.00%
|
115.30
|
115.70
|
115.20
|
115.30
|
115.35
|
115.30
|
11,100
|
|
|
2/28/2025
|
-0.20 / -0.17%
|
114.70
|
115.40
|
114.70
|
115.30
|
115.02
|
115.30
|
14,700
|
|
|
2/27/2025
|
+0.50 / +0.43%
|
115.00
|
116.00
|
115.00
|
115.50
|
115.11
|
115.50
|
4,300
|
|
|
2/26/2025
|
-0.30 / -0.26%
|
115.30
|
115.40
|
115.00
|
115.00
|
115.17
|
115.00
|
13,800
|
|
|
2/25/2025
|
-1.00 / -0.86%
|
116.00
|
116.00
|
115.00
|
115.30
|
115.31
|
115.30
|
6,000
|
|
|
2/24/2025
|
-0.50 / -0.43%
|
116.80
|
117.30
|
115.50
|
116.30
|
116.53
|
116.30
|
15,800
|
|
|
2/21/2025
|
+0.80 / +0.69%
|
116.50
|
116.90
|
116.00
|
116.80
|
116.57
|
116.80
|
4,900
|
|
|
2/20/2025
|
+1.50 / +1.31%
|
115.50
|
116.00
|
115.50
|
116.00
|
115.79
|
116.00
|
35,500
|
|
|
2/19/2025
|
+1.10 / +0.97%
|
113.40
|
114.50
|
113.40
|
114.50
|
114.23
|
114.50
|
8,700
|
|
|
2/18/2025
|
-0.10 / -0.09%
|
114.00
|
114.00
|
113.00
|
113.40
|
113.32
|
113.40
|
30,600
|
|
|
2/17/2025
|
+0.50 / +0.44%
|
113.00
|
113.50
|
113.00
|
113.50
|
113.03
|
113.50
|
29,600
|
|
|
2/14/2025
|
+0.60 / +0.53%
|
113.00
|
113.00
|
112.70
|
113.00
|
112.97
|
113.00
|
27,700
|
|
|
2/13/2025
|
-0.20 / -0.18%
|
112.60
|
112.70
|
112.20
|
112.40
|
112.39
|
112.40
|
13,700
|
|
|
2/12/2025
|
-0.30 / -0.27%
|
112.30
|
113.70
|
112.30
|
112.60
|
112.96
|
112.60
|
16,400
|
|
|
2/11/2025
|
-0.90 / -0.79%
|
114.40
|
114.40
|
112.20
|
112.90
|
112.98
|
112.90
|
14,500
|
|
|
2/10/2025
|
0.00 / 0.00%
|
114.60
|
115.00
|
113.80
|
113.80
|
114.04
|
113.80
|
11,300
|
|
|
2/7/2025
|
+0.20 / +0.18%
|
114.00
|
114.80
|
113.80
|
113.80
|
114.20
|
113.80
|
600
|
|
|
2/6/2025
|
0.00 / 0.00%
|
113.80
|
114.00
|
113.60
|
113.60
|
113.78
|
113.60
|
19,900
|
|
|
2/5/2025
|
+0.10 / +0.09%
|
113.60
|
114.50
|
110.00
|
113.60
|
111.91
|
113.60
|
9,100
|
|
|
2/4/2025
|
-1.00 / -0.87%
|
114.50
|
114.50
|
113.50
|
113.50
|
114.32
|
113.50
|
5,800
|
|
|
2/3/2025
|
-0.90 / -0.78%
|
115.00
|
115.00
|
110.00
|
114.50
|
113.89
|
114.50
|
11,900
|
|
|
1/24/2025
|
+0.60 / +0.52%
|
115.70
|
115.70
|
114.10
|
115.40
|
114.66
|
115.40
|
2,100
|
|
|
1/23/2025
|
-0.70 / -0.61%
|
115.00
|
116.00
|
114.00
|
114.80
|
114.99
|
114.80
|
5,400
|
|
|
1/22/2025
|
+1.20 / +1.05%
|
114.30
|
116.60
|
114.20
|
115.50
|
115.12
|
115.50
|
7,800
|
|
|
1/21/2025
|
+0.30 / +0.26%
|
116.10
|
116.90
|
114.00
|
114.30
|
114.63
|
114.30
|
3,500
|
|
|
1/20/2025
|
-0.10 / -0.09%
|
113.90
|
115.00
|
113.90
|
114.00
|
114.09
|
114.00
|
6,000
|
|
|