|
Closing price on 5/24/2023
|
|
| Open |
87.60 |
| High |
88.20 |
| Low |
87.50 |
| Volume |
1,600 |
| Split-adjusted Price |
76.93 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2023
|
-0.20 / -0.23%
|
87.60
|
88.20
|
87.50
|
88.20
|
87.64
|
76.93
|
1,600
|
|
|
5/23/2023
|
-0.10 / -0.11%
|
87.50
|
88.40
|
87.50
|
88.40
|
88.00
|
77.10
|
4,600
|
|
|
5/22/2023
|
+0.20 / +0.23%
|
88.00
|
88.60
|
88.00
|
88.50
|
88.49
|
77.19
|
5,700
|
|
|
5/19/2023
|
-0.10 / -0.11%
|
88.60
|
88.70
|
88.30
|
88.30
|
88.47
|
77.02
|
1,500
|
|
|
5/18/2023
|
-0.20 / -0.23%
|
88.00
|
88.40
|
87.90
|
88.40
|
88.01
|
77.10
|
2,400
|
|
|
5/17/2023
|
+0.30 / +0.34%
|
88.60
|
88.80
|
88.60
|
88.60
|
88.67
|
77.28
|
8,400
|
|
|
5/16/2023
|
+0.30 / +0.34%
|
87.60
|
88.30
|
83.60
|
88.30
|
85.91
|
77.02
|
5,100
|
|
|
5/15/2023
|
+0.20 / +0.23%
|
88.00
|
89.00
|
88.00
|
88.00
|
88.41
|
76.75
|
6,400
|
|
|
5/12/2023
|
+0.30 / +0.34%
|
87.50
|
88.00
|
87.50
|
87.80
|
87.63
|
76.58
|
3,700
|
|
|
5/11/2023
|
0.00 / 0.00%
|
87.50
|
87.90
|
87.50
|
87.50
|
87.59
|
76.32
|
5,200
|
|
|
5/10/2023
|
-0.20 / -0.23%
|
87.70
|
87.70
|
87.50
|
87.50
|
87.58
|
76.32
|
3,000
|
|
|
5/9/2023
|
+0.70 / +0.80%
|
87.80
|
87.80
|
87.70
|
87.70
|
87.72
|
76.49
|
1,400
|
|
|
5/8/2023
|
+0.70 / +0.81%
|
86.90
|
87.90
|
86.90
|
87.00
|
87.15
|
75.88
|
2,200
|
|
|
5/5/2023
|
+1.30 / +1.53%
|
86.00
|
86.40
|
85.50
|
86.30
|
86.10
|
75.27
|
2,700
|
|
|
5/4/2023
|
0.00 / 0.00%
|
84.50
|
85.00
|
84.50
|
85.00
|
84.75
|
74.14
|
200
|
|
|
4/28/2023
|
+0.20 / +0.24%
|
84.50
|
85.10
|
84.40
|
85.00
|
84.75
|
74.14
|
9,700
|
|
|
4/27/2023
|
-0.10 / -0.12%
|
84.90
|
84.90
|
84.00
|
84.80
|
84.33
|
73.96
|
1,500
|
|
|
4/26/2023
|
-0.10 / -0.12%
|
84.00
|
85.00
|
84.00
|
84.90
|
84.38
|
74.05
|
11,200
|
|
|
4/25/2023
|
-0.10 / -0.12%
|
85.20
|
85.20
|
84.90
|
85.00
|
85.05
|
74.14
|
16,800
|
|
|
4/24/2023
|
-1.20 / -1.39%
|
86.30
|
86.40
|
85.00
|
85.10
|
86.07
|
74.22
|
6,700
|
|
|
4/21/2023
|
-0.20 / -0.23%
|
87.00
|
87.00
|
86.30
|
86.30
|
86.48
|
75.27
|
15,200
|
|
|
4/20/2023
|
-0.10 / -0.12%
|
86.00
|
86.50
|
85.50
|
86.50
|
86.10
|
75.45
|
2,200
|
|
|
4/19/2023
|
-0.40 / -0.46%
|
87.00
|
87.00
|
86.50
|
86.60
|
86.78
|
75.53
|
11,700
|
|
|
4/18/2023
|
-2.00 / -2.25%
|
88.10
|
88.10
|
87.00
|
87.00
|
87.55
|
75.88
|
7,600
|
|
|
4/17/2023
|
+0.50 / +0.56%
|
88.30
|
89.00
|
88.30
|
89.00
|
88.69
|
77.63
|
2,300
|
|
|
4/14/2023
|
+0.10 / +0.11%
|
88.40
|
88.50
|
88.20
|
88.50
|
88.24
|
77.19
|
4,800
|
|
|
4/13/2023
|
0.00 / 0.00%
|
88.40
|
88.90
|
88.20
|
88.40
|
88.46
|
77.10
|
9,600
|
|
|
4/12/2023
|
-0.10 / -0.11%
|
88.50
|
88.50
|
88.40
|
88.40
|
88.47
|
77.10
|
9,300
|
|
|
4/11/2023
|
+0.10 / +0.11%
|
90.00
|
90.00
|
88.40
|
88.50
|
88.63
|
77.19
|
4,700
|
|
|
4/10/2023
|
-0.90 / -1.01%
|
89.10
|
89.10
|
88.20
|
88.40
|
88.65
|
77.10
|
11,800
|
|
|