|
Closing price on 7/31/2023
|
|
| Open |
88.10 |
| High |
90.30 |
| Low |
88.10 |
| Volume |
5,500 |
| Split-adjusted Price |
83.01 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2023
|
-1.30 / -1.42%
|
88.10
|
90.30
|
88.10
|
90.30
|
89.61
|
83.01
|
5,500
|
|
|
7/28/2023
|
-1.40 / -1.51%
|
93.00
|
93.00
|
88.00
|
91.60
|
89.70
|
84.21
|
19,700
|
|
|
7/27/2023
|
+0.40 / +0.43%
|
94.50
|
94.50
|
92.00
|
93.00
|
92.80
|
85.49
|
29,400
|
|
|
7/26/2023
|
0.00 / 0.00%
|
98.00
|
98.10
|
97.60
|
97.60
|
97.99
|
85.13
|
66,900
|
|
|
7/25/2023
|
+0.60 / +0.62%
|
97.50
|
97.90
|
97.00
|
97.60
|
97.40
|
85.13
|
34,800
|
|
|
7/24/2023
|
+0.60 / +0.62%
|
97.50
|
97.50
|
96.50
|
97.00
|
97.00
|
84.60
|
56,400
|
|
|
7/21/2023
|
+0.40 / +0.42%
|
96.50
|
96.50
|
95.10
|
96.40
|
95.91
|
84.08
|
19,700
|
|
|
7/20/2023
|
-0.50 / -0.52%
|
96.50
|
96.50
|
95.00
|
96.00
|
95.69
|
83.73
|
14,600
|
|
|
7/19/2023
|
-0.50 / -0.52%
|
97.80
|
97.90
|
95.70
|
96.50
|
96.45
|
84.17
|
21,000
|
|
|
7/18/2023
|
+1.50 / +1.57%
|
97.50
|
98.00
|
95.50
|
97.00
|
96.87
|
84.60
|
16,000
|
|
|
7/17/2023
|
0.00 / 0.00%
|
96.00
|
97.70
|
95.50
|
95.50
|
96.00
|
83.29
|
14,200
|
|
|
7/14/2023
|
-0.10 / -0.10%
|
95.60
|
96.00
|
95.50
|
95.50
|
95.70
|
83.29
|
11,600
|
|
|
7/13/2023
|
+0.80 / +0.84%
|
95.00
|
95.90
|
94.10
|
95.60
|
95.08
|
83.38
|
10,500
|
|
|
7/12/2023
|
-0.70 / -0.73%
|
95.30
|
95.30
|
94.80
|
94.80
|
94.98
|
82.68
|
3,700
|
|
|
7/11/2023
|
+0.60 / +0.63%
|
95.00
|
95.50
|
94.80
|
95.50
|
95.15
|
83.29
|
18,800
|
|
|
7/10/2023
|
+0.10 / +0.11%
|
94.80
|
95.30
|
94.80
|
94.90
|
94.98
|
82.77
|
26,800
|
|
|
7/7/2023
|
+1.80 / +1.94%
|
93.10
|
94.80
|
93.10
|
94.80
|
93.91
|
82.68
|
1,900
|
|
|
7/6/2023
|
-0.20 / -0.21%
|
94.00
|
94.90
|
93.00
|
93.00
|
93.20
|
81.11
|
19,000
|
|
|
7/5/2023
|
0.00 / 0.00%
|
93.20
|
93.30
|
93.20
|
93.20
|
93.20
|
81.29
|
10,800
|
|
|
7/4/2023
|
+0.20 / +0.22%
|
93.40
|
93.70
|
93.00
|
93.20
|
93.33
|
81.29
|
7,500
|
|
|
7/3/2023
|
+0.30 / +0.32%
|
92.70
|
93.00
|
92.70
|
93.00
|
92.75
|
81.11
|
8,000
|
|
|
6/30/2023
|
+0.20 / +0.22%
|
92.50
|
93.00
|
92.50
|
92.70
|
92.79
|
80.85
|
5,000
|
|
|
6/29/2023
|
+2.00 / +2.21%
|
91.90
|
93.00
|
91.90
|
92.50
|
92.23
|
80.68
|
10,300
|
|
|
6/28/2023
|
+0.20 / +0.22%
|
92.20
|
92.20
|
90.50
|
90.50
|
92.10
|
78.93
|
5,200
|
|
|
6/27/2023
|
-0.80 / -0.88%
|
90.30
|
90.30
|
90.30
|
90.30
|
90.30
|
78.76
|
4,300
|
|
|
6/26/2023
|
+0.10 / +0.11%
|
91.00
|
91.10
|
91.00
|
91.10
|
91.00
|
79.46
|
3,000
|
|
|
6/23/2023
|
0.00 / 0.00%
|
91.00
|
91.20
|
91.00
|
91.00
|
91.01
|
79.37
|
2,200
|
|
|
6/22/2023
|
0.00 / 0.00%
|
90.40
|
91.00
|
90.40
|
91.00
|
90.48
|
79.37
|
800
|
|
|
6/21/2023
|
0.00 / 0.00%
|
91.00
|
91.00
|
91.00
|
91.00
|
91.00
|
79.37
|
5,500
|
|
|
6/20/2023
|
0.00 / 0.00%
|
91.00
|
91.00
|
90.50
|
91.00
|
90.99
|
79.37
|
7,300
|
|
|