|
Closing price on 8/1/2023
|
|
| Open |
90.60 |
| High |
91.40 |
| Low |
90.60 |
| Volume |
9,500 |
| Split-adjusted Price |
77.58 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
+0.90 / +1.00%
|
90.60
|
91.40
|
90.60
|
91.20
|
91.01
|
77.58
|
9,500
|
|
|
7/31/2023
|
-1.30 / -1.42%
|
88.10
|
90.30
|
88.10
|
90.30
|
89.61
|
76.82
|
5,500
|
|
|
7/28/2023
|
-1.40 / -1.51%
|
93.00
|
93.00
|
88.00
|
91.60
|
89.70
|
77.92
|
19,700
|
|
|
7/27/2023
|
+0.40 / +0.43%
|
94.50
|
94.50
|
92.00
|
93.00
|
92.80
|
79.11
|
29,400
|
|
|
7/26/2023
|
0.00 / 0.00%
|
98.00
|
98.10
|
97.60
|
97.60
|
97.99
|
78.77
|
66,900
|
|
|
7/25/2023
|
+0.60 / +0.62%
|
97.50
|
97.90
|
97.00
|
97.60
|
97.40
|
78.77
|
34,800
|
|
|
7/24/2023
|
+0.60 / +0.62%
|
97.50
|
97.50
|
96.50
|
97.00
|
97.00
|
78.29
|
56,400
|
|
|
7/21/2023
|
+0.40 / +0.42%
|
96.50
|
96.50
|
95.10
|
96.40
|
95.91
|
77.81
|
19,700
|
|
|
7/20/2023
|
-0.50 / -0.52%
|
96.50
|
96.50
|
95.00
|
96.00
|
95.69
|
77.48
|
14,600
|
|
|
7/19/2023
|
-0.50 / -0.52%
|
97.80
|
97.90
|
95.70
|
96.50
|
96.45
|
77.89
|
21,000
|
|
|
7/18/2023
|
+1.50 / +1.57%
|
97.50
|
98.00
|
95.50
|
97.00
|
96.87
|
78.29
|
16,000
|
|
|
7/17/2023
|
0.00 / 0.00%
|
96.00
|
97.70
|
95.50
|
95.50
|
96.00
|
77.08
|
14,200
|
|
|
7/14/2023
|
-0.10 / -0.10%
|
95.60
|
96.00
|
95.50
|
95.50
|
95.70
|
77.08
|
11,600
|
|
|
7/13/2023
|
+0.80 / +0.84%
|
95.00
|
95.90
|
94.10
|
95.60
|
95.08
|
77.16
|
10,500
|
|
|
7/12/2023
|
-0.70 / -0.73%
|
95.30
|
95.30
|
94.80
|
94.80
|
94.98
|
76.51
|
3,700
|
|
|
7/11/2023
|
+0.60 / +0.63%
|
95.00
|
95.50
|
94.80
|
95.50
|
95.15
|
77.08
|
18,800
|
|
|
7/10/2023
|
+0.10 / +0.11%
|
94.80
|
95.30
|
94.80
|
94.90
|
94.98
|
76.59
|
26,800
|
|
|
7/7/2023
|
+1.80 / +1.94%
|
93.10
|
94.80
|
93.10
|
94.80
|
93.91
|
76.51
|
1,900
|
|
|
7/6/2023
|
-0.20 / -0.21%
|
94.00
|
94.90
|
93.00
|
93.00
|
93.20
|
75.06
|
19,000
|
|
|
7/5/2023
|
0.00 / 0.00%
|
93.20
|
93.30
|
93.20
|
93.20
|
93.20
|
75.22
|
10,800
|
|
|
7/4/2023
|
+0.20 / +0.22%
|
93.40
|
93.70
|
93.00
|
93.20
|
93.33
|
75.22
|
7,500
|
|
|
7/3/2023
|
+0.30 / +0.32%
|
92.70
|
93.00
|
92.70
|
93.00
|
92.75
|
75.06
|
8,000
|
|
|
6/30/2023
|
+0.20 / +0.22%
|
92.50
|
93.00
|
92.50
|
92.70
|
92.79
|
74.82
|
5,000
|
|
|
6/29/2023
|
+2.00 / +2.21%
|
91.90
|
93.00
|
91.90
|
92.50
|
92.23
|
74.66
|
10,300
|
|
|
6/28/2023
|
+0.20 / +0.22%
|
92.20
|
92.20
|
90.50
|
90.50
|
92.10
|
73.04
|
5,200
|
|
|
6/27/2023
|
-0.80 / -0.88%
|
90.30
|
90.30
|
90.30
|
90.30
|
90.30
|
72.88
|
4,300
|
|
|
6/26/2023
|
+0.10 / +0.11%
|
91.00
|
91.10
|
91.00
|
91.10
|
91.00
|
73.53
|
3,000
|
|
|
6/23/2023
|
0.00 / 0.00%
|
91.00
|
91.20
|
91.00
|
91.00
|
91.01
|
73.45
|
2,200
|
|
|
6/22/2023
|
0.00 / 0.00%
|
90.40
|
91.00
|
90.40
|
91.00
|
90.48
|
73.45
|
800
|
|
|
6/21/2023
|
0.00 / 0.00%
|
91.00
|
91.00
|
91.00
|
91.00
|
91.00
|
73.45
|
5,500
|
|
|