|
Closing price on 6/3/2024
|
|
| Open |
92.10 |
| High |
93.50 |
| Low |
92.10 |
| Volume |
14,700 |
| Split-adjusted Price |
88.76 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2024
|
+1.30 / +1.41%
|
92.10
|
93.50
|
92.10
|
93.30
|
92.84
|
88.76
|
14,700
|
|
|
5/31/2024
|
0.00 / 0.00%
|
92.00
|
92.40
|
91.20
|
92.00
|
92.06
|
87.53
|
3,400
|
|
|
5/30/2024
|
-0.10 / -0.11%
|
92.00
|
92.30
|
92.00
|
92.00
|
92.16
|
87.53
|
4,800
|
|
|
5/29/2024
|
+0.30 / +0.33%
|
91.70
|
92.10
|
91.10
|
92.10
|
91.84
|
87.62
|
8,800
|
|
|
5/28/2024
|
-0.20 / -0.22%
|
91.90
|
92.00
|
91.80
|
91.80
|
91.90
|
87.34
|
5,200
|
|
|
5/27/2024
|
+0.10 / +0.11%
|
91.90
|
92.00
|
91.00
|
92.00
|
91.79
|
87.53
|
7,200
|
|
|
5/24/2024
|
0.00 / 0.00%
|
91.90
|
91.90
|
91.00
|
91.90
|
91.49
|
87.43
|
3,800
|
|
|
5/23/2024
|
+0.80 / +0.88%
|
91.90
|
92.00
|
91.10
|
91.90
|
91.59
|
87.43
|
4,100
|
|
|
5/22/2024
|
+0.10 / +0.11%
|
91.00
|
92.00
|
91.00
|
91.10
|
91.43
|
86.67
|
1,900
|
|
|
5/21/2024
|
+0.70 / +0.78%
|
90.50
|
91.00
|
90.50
|
91.00
|
90.95
|
86.57
|
16,600
|
|
|
5/20/2024
|
0.00 / 0.00%
|
90.40
|
91.00
|
90.30
|
90.30
|
90.48
|
85.91
|
15,600
|
|
|
5/17/2024
|
-0.70 / -0.77%
|
90.00
|
90.30
|
90.00
|
90.30
|
90.06
|
85.91
|
4,300
|
|
|
5/16/2024
|
+0.10 / +0.11%
|
90.90
|
91.00
|
89.90
|
91.00
|
90.71
|
86.57
|
7,100
|
|
|
5/15/2024
|
0.00 / 0.00%
|
90.90
|
91.00
|
90.40
|
90.90
|
90.89
|
86.48
|
7,100
|
|
|
5/14/2024
|
-0.10 / -0.11%
|
91.00
|
91.00
|
90.20
|
90.90
|
90.51
|
86.48
|
6,700
|
|
|
5/13/2024
|
+0.70 / +0.78%
|
90.50
|
91.00
|
90.30
|
91.00
|
90.65
|
86.57
|
12,700
|
|
|
5/10/2024
|
-0.90 / -0.99%
|
91.20
|
92.60
|
90.00
|
90.30
|
90.51
|
85.91
|
15,700
|
|
|
5/9/2024
|
+0.20 / +0.22%
|
91.50
|
92.00
|
90.80
|
91.20
|
91.59
|
86.76
|
8,800
|
|
|
5/8/2024
|
-0.30 / -0.33%
|
91.20
|
91.20
|
91.00
|
91.00
|
91.01
|
86.57
|
2,800
|
|
|
5/7/2024
|
+0.40 / +0.44%
|
90.90
|
91.30
|
90.00
|
91.30
|
90.38
|
86.86
|
12,800
|
|
|
5/6/2024
|
+1.90 / +2.13%
|
90.50
|
91.00
|
90.10
|
90.90
|
90.34
|
86.48
|
17,000
|
|
|
5/3/2024
|
+0.90 / +1.02%
|
90.00
|
90.00
|
88.80
|
89.00
|
89.41
|
84.67
|
9,200
|
|
|
5/2/2024
|
+0.50 / +0.57%
|
87.80
|
90.00
|
87.80
|
88.10
|
88.28
|
83.81
|
13,400
|
|
|
4/26/2024
|
0.00 / 0.00%
|
88.00
|
90.00
|
87.60
|
87.60
|
88.33
|
83.34
|
12,500
|
|
|
4/25/2024
|
0.00 / 0.00%
|
87.60
|
87.60
|
87.60
|
87.60
|
87.60
|
83.34
|
12,900
|
|
|
4/24/2024
|
+0.40 / +0.46%
|
88.00
|
88.00
|
87.50
|
87.60
|
87.90
|
83.34
|
9,800
|
|
|
4/23/2024
|
+0.20 / +0.23%
|
87.00
|
88.00
|
87.00
|
87.20
|
87.36
|
82.96
|
7,900
|
|
|
4/22/2024
|
-0.10 / -0.11%
|
87.20
|
88.00
|
87.00
|
87.00
|
87.37
|
82.77
|
23,200
|
|
|
4/19/2024
|
-1.60 / -1.80%
|
89.30
|
89.30
|
87.00
|
87.10
|
87.72
|
82.86
|
20,900
|
|
|
4/17/2024
|
-0.70 / -0.78%
|
89.50
|
89.50
|
88.70
|
88.70
|
89.10
|
84.39
|
9,700
|
|
|