|
Closing price on 4/18/2022
|
|
| Open |
89.00 |
| High |
89.60 |
| Low |
89.00 |
| Volume |
20,800 |
| Split-adjusted Price |
64.86 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
+0.10 / +0.11%
|
89.00
|
89.60
|
89.00
|
89.50
|
89.45
|
64.86
|
20,800
|
|
|
4/15/2022
|
+0.40 / +0.45%
|
89.00
|
89.50
|
89.00
|
89.40
|
89.21
|
64.79
|
16,700
|
|
|
4/14/2022
|
+0.50 / +0.56%
|
88.80
|
89.30
|
88.70
|
89.00
|
89.00
|
64.50
|
22,000
|
|
|
4/13/2022
|
+1.70 / +1.96%
|
86.80
|
88.60
|
86.80
|
88.50
|
88.12
|
64.14
|
27,200
|
|
|
4/12/2022
|
-0.60 / -0.69%
|
88.00
|
88.70
|
86.10
|
86.80
|
87.13
|
62.90
|
20,900
|
|
|
4/8/2022
|
-0.10 / -0.11%
|
87.70
|
87.70
|
86.80
|
87.40
|
87.13
|
63.34
|
8,400
|
|
|
4/7/2022
|
0.00 / 0.00%
|
87.50
|
88.10
|
86.80
|
87.50
|
87.60
|
63.41
|
18,000
|
|
|
4/6/2022
|
-0.50 / -0.57%
|
88.00
|
88.00
|
87.00
|
87.50
|
87.42
|
63.41
|
19,400
|
|
|
4/5/2022
|
+1.20 / +1.38%
|
86.80
|
88.00
|
86.80
|
88.00
|
87.58
|
63.77
|
53,400
|
|
|
4/4/2022
|
+1.70 / +2.00%
|
85.80
|
87.00
|
85.80
|
86.80
|
86.44
|
62.90
|
25,600
|
|
|
4/1/2022
|
0.00 / 0.00%
|
85.00
|
86.00
|
85.00
|
85.10
|
85.53
|
61.67
|
10,300
|
|
|
3/31/2022
|
+0.50 / +0.59%
|
84.60
|
85.10
|
84.00
|
85.10
|
84.22
|
61.67
|
21,800
|
|
|
3/30/2022
|
-1.10 / -1.28%
|
85.70
|
85.70
|
84.50
|
84.60
|
84.75
|
61.31
|
23,800
|
|
|
3/29/2022
|
+0.20 / +0.23%
|
84.50
|
85.70
|
84.50
|
85.70
|
84.74
|
62.11
|
1,900
|
|
|
3/28/2022
|
+0.40 / +0.47%
|
85.60
|
88.00
|
85.30
|
85.50
|
85.88
|
61.96
|
17,900
|
|
|
3/25/2022
|
0.00 / 0.00%
|
85.00
|
85.50
|
85.00
|
85.10
|
85.00
|
61.67
|
4,400
|
|
|
3/24/2022
|
+1.00 / +1.19%
|
84.20
|
85.60
|
84.20
|
85.10
|
84.90
|
61.67
|
4,100
|
|
|
3/23/2022
|
-0.20 / -0.24%
|
84.30
|
84.50
|
84.10
|
84.10
|
84.28
|
60.95
|
20,100
|
|
|
3/22/2022
|
-1.10 / -1.29%
|
84.00
|
85.40
|
84.00
|
84.30
|
84.44
|
61.09
|
24,900
|
|
|
3/21/2022
|
-0.30 / -0.35%
|
85.00
|
86.00
|
84.60
|
85.40
|
85.47
|
61.89
|
15,900
|
|
|
3/18/2022
|
+0.60 / +0.71%
|
85.00
|
85.80
|
85.00
|
85.70
|
85.48
|
62.11
|
3,100
|
|
|
3/17/2022
|
+0.60 / +0.71%
|
84.50
|
85.50
|
84.50
|
85.10
|
85.09
|
61.67
|
5,700
|
|
|
3/16/2022
|
-0.60 / -0.71%
|
85.10
|
85.50
|
84.50
|
84.50
|
85.17
|
61.24
|
5,600
|
|
|
3/15/2022
|
+0.20 / +0.24%
|
84.40
|
85.10
|
83.00
|
85.10
|
84.03
|
61.67
|
1,900
|
|
|
3/14/2022
|
0.00 / 0.00%
|
84.90
|
85.90
|
82.10
|
84.90
|
84.64
|
61.53
|
21,300
|
|
|
3/11/2022
|
-0.20 / -0.24%
|
85.10
|
85.10
|
84.90
|
84.90
|
85.07
|
61.53
|
4,700
|
|
|
3/10/2022
|
+0.40 / +0.47%
|
84.20
|
85.20
|
83.80
|
85.10
|
84.19
|
61.67
|
3,500
|
|
|
3/9/2022
|
0.00 / 0.00%
|
84.60
|
85.50
|
84.50
|
84.70
|
84.91
|
61.38
|
3,800
|
|
|
3/8/2022
|
-0.30 / -0.35%
|
84.10
|
85.00
|
84.10
|
84.70
|
84.60
|
61.38
|
7,000
|
|
|
3/7/2022
|
-0.60 / -0.70%
|
84.50
|
85.20
|
83.40
|
85.00
|
84.66
|
61.60
|
5,900
|
|
|