|
Closing price on 7/5/2024
|
|
| Open |
102.50 |
| High |
102.50 |
| Low |
101.10 |
| Volume |
38,600 |
| Split-adjusted Price |
96.37 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2024
|
0.00 / 0.00%
|
102.50
|
102.50
|
101.10
|
101.30
|
101.48
|
96.37
|
38,600
|
|
|
7/4/2024
|
+0.10 / +0.10%
|
102.00
|
102.00
|
101.20
|
101.30
|
101.22
|
96.37
|
20,600
|
|
|
7/3/2024
|
-0.80 / -0.78%
|
102.00
|
102.50
|
100.00
|
101.20
|
101.43
|
96.28
|
16,200
|
|
|
7/2/2024
|
+0.40 / +0.39%
|
104.00
|
104.00
|
101.10
|
102.00
|
101.89
|
97.04
|
7,700
|
|
|
7/1/2024
|
+1.10 / +1.09%
|
103.50
|
103.50
|
101.00
|
101.60
|
102.13
|
96.66
|
12,200
|
|
|
6/28/2024
|
+1.00 / +1.01%
|
99.50
|
100.50
|
99.50
|
100.50
|
100.21
|
95.61
|
16,800
|
|
|
6/27/2024
|
-0.30 / -0.30%
|
101.00
|
101.00
|
99.50
|
99.50
|
100.40
|
94.66
|
20,800
|
|
|
6/26/2024
|
-0.20 / -0.20%
|
100.10
|
100.10
|
99.60
|
99.80
|
99.83
|
94.95
|
6,900
|
|
|
6/25/2024
|
-2.70 / -2.63%
|
102.70
|
102.80
|
99.40
|
100.00
|
101.02
|
95.14
|
23,700
|
|
|
6/24/2024
|
+3.20 / +3.22%
|
102.00
|
103.00
|
100.00
|
102.70
|
101.86
|
97.70
|
38,300
|
|
|
6/21/2024
|
+2.50 / +2.58%
|
98.00
|
99.50
|
98.00
|
99.50
|
98.45
|
94.66
|
24,800
|
|
|
6/20/2024
|
+0.40 / +0.41%
|
97.00
|
97.00
|
96.60
|
97.00
|
96.84
|
92.28
|
5,400
|
|
|
6/19/2024
|
+0.30 / +0.31%
|
96.30
|
96.60
|
94.70
|
96.60
|
95.59
|
91.90
|
13,800
|
|
|
6/18/2024
|
-1.30 / -1.33%
|
97.60
|
97.60
|
96.30
|
96.30
|
96.41
|
91.62
|
4,100
|
|
|
6/17/2024
|
0.00 / 0.00%
|
97.60
|
97.60
|
95.90
|
97.60
|
96.83
|
92.85
|
3,000
|
|
|
6/14/2024
|
+1.40 / +1.46%
|
96.70
|
97.70
|
96.50
|
97.60
|
97.28
|
92.85
|
21,100
|
|
|
6/13/2024
|
+0.20 / +0.21%
|
96.10
|
96.80
|
96.00
|
96.20
|
96.26
|
91.52
|
9,300
|
|
|
6/12/2024
|
+0.80 / +0.84%
|
95.50
|
96.00
|
95.50
|
96.00
|
95.83
|
91.33
|
6,300
|
|
|
6/11/2024
|
+0.50 / +0.53%
|
95.20
|
97.00
|
93.60
|
95.20
|
94.84
|
90.57
|
12,000
|
|
|
6/10/2024
|
+0.80 / +0.85%
|
93.90
|
95.00
|
93.90
|
94.70
|
94.65
|
90.09
|
10,300
|
|
|
6/7/2024
|
+0.60 / +0.64%
|
93.30
|
94.10
|
93.30
|
93.90
|
93.55
|
89.33
|
9,900
|
|
|
6/6/2024
|
0.00 / 0.00%
|
93.50
|
93.50
|
93.20
|
93.30
|
93.37
|
88.76
|
4,000
|
|
|
6/5/2024
|
-0.50 / -0.53%
|
93.80
|
93.80
|
93.30
|
93.30
|
93.78
|
88.76
|
4,000
|
|
|
6/4/2024
|
+0.50 / +0.54%
|
93.50
|
93.80
|
93.30
|
93.80
|
93.47
|
89.24
|
4,600
|
|
|
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
|
|
|