Closing price on 4/5/2024
|
|
Open |
90.70 |
High |
91.40 |
Low |
90.70 |
Volume |
3,100 |
Split-adjusted Price |
86.29 |
|
|
NCT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2024
|
0.00 / 0.00%
|
90.70
|
91.40
|
90.70
|
90.70
|
90.99
|
86.29
|
3,100
|
|
4/4/2024
|
-0.10 / -0.11%
|
90.70
|
90.70
|
90.00
|
90.70
|
90.29
|
86.29
|
12,500
|
|
4/3/2024
|
-0.10 / -0.11%
|
90.90
|
90.90
|
90.30
|
90.80
|
90.52
|
86.38
|
8,900
|
|
4/2/2024
|
0.00 / 0.00%
|
90.80
|
91.00
|
90.70
|
90.90
|
90.87
|
86.48
|
7,000
|
|
4/1/2024
|
0.00 / 0.00%
|
90.80
|
90.90
|
90.80
|
90.90
|
90.90
|
86.48
|
9,800
|
|
3/29/2024
|
0.00 / 0.00%
|
90.90
|
91.50
|
90.80
|
90.90
|
91.00
|
86.48
|
8,800
|
|
3/28/2024
|
-0.20 / -0.22%
|
92.00
|
92.00
|
90.40
|
90.90
|
90.95
|
86.48
|
12,500
|
|
3/27/2024
|
-0.90 / -0.98%
|
91.50
|
92.50
|
91.00
|
91.10
|
91.40
|
86.67
|
15,500
|
|
3/26/2024
|
-0.40 / -0.43%
|
92.20
|
92.20
|
91.50
|
92.00
|
91.65
|
87.53
|
3,300
|
|
3/25/2024
|
0.00 / 0.00%
|
92.50
|
92.90
|
91.30
|
92.40
|
92.18
|
87.91
|
5,200
|
|
3/22/2024
|
+0.20 / +0.22%
|
92.20
|
92.50
|
92.00
|
92.40
|
92.44
|
87.91
|
8,300
|
|
3/21/2024
|
-0.20 / -0.22%
|
92.40
|
92.50
|
92.10
|
92.20
|
92.32
|
87.72
|
4,800
|
|
3/20/2024
|
-0.40 / -0.43%
|
93.50
|
93.50
|
92.40
|
92.40
|
92.70
|
87.91
|
2,900
|
|
3/19/2024
|
+1.30 / +1.42%
|
92.00
|
92.80
|
91.50
|
92.80
|
91.77
|
88.29
|
3,000
|
|
3/18/2024
|
+0.50 / +0.55%
|
93.90
|
93.90
|
91.10
|
91.50
|
92.18
|
87.05
|
6,800
|
|
3/15/2024
|
0.00 / 0.00%
|
90.70
|
91.00
|
90.70
|
91.00
|
90.97
|
86.57
|
7,800
|
|
3/14/2024
|
0.00 / 0.00%
|
91.00
|
91.80
|
90.60
|
91.00
|
91.05
|
86.57
|
15,600
|
|
3/13/2024
|
0.00 / 0.00%
|
91.00
|
91.40
|
90.80
|
91.00
|
91.04
|
86.57
|
13,400
|
|
3/12/2024
|
0.00 / 0.00%
|
91.20
|
91.20
|
90.60
|
91.00
|
90.98
|
86.57
|
4,500
|
|
3/11/2024
|
0.00 / 0.00%
|
91.00
|
91.00
|
90.30
|
91.00
|
90.71
|
86.57
|
5,000
|
|
3/8/2024
|
0.00 / 0.00%
|
91.00
|
91.00
|
90.30
|
91.00
|
90.98
|
86.57
|
23,000
|
|
3/7/2024
|
0.00 / 0.00%
|
91.00
|
91.00
|
90.80
|
91.00
|
90.99
|
86.57
|
6,400
|
|
3/6/2024
|
+0.10 / +0.11%
|
91.00
|
91.00
|
90.90
|
91.00
|
90.98
|
86.57
|
15,500
|
|
3/5/2024
|
-0.10 / -0.11%
|
91.00
|
91.10
|
90.60
|
90.90
|
90.97
|
86.48
|
45,300
|
|
3/4/2024
|
+0.20 / +0.22%
|
90.80
|
91.00
|
90.60
|
91.00
|
90.87
|
86.57
|
55,700
|
|
3/1/2024
|
-0.40 / -0.44%
|
90.60
|
90.80
|
90.40
|
90.80
|
90.52
|
86.38
|
8,700
|
|
2/29/2024
|
-0.10 / -0.11%
|
91.20
|
91.30
|
90.60
|
91.20
|
90.84
|
86.76
|
6,100
|
|
2/28/2024
|
-0.10 / -0.11%
|
90.60
|
91.30
|
90.60
|
91.30
|
90.63
|
86.86
|
3,400
|
|
2/27/2024
|
-0.10 / -0.11%
|
91.70
|
91.70
|
90.60
|
91.40
|
90.70
|
86.95
|
2,000
|
|
2/26/2024
|
+0.90 / +0.99%
|
91.50
|
91.50
|
91.50
|
91.50
|
91.50
|
87.05
|
500
|
|
|