|
Closing price on 8/21/2023
|
|
| Open |
86.00 |
| High |
89.00 |
| Low |
86.00 |
| Volume |
7,500 |
| Split-adjusted Price |
80.25 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
-0.70 / -0.80%
|
86.00
|
89.00
|
86.00
|
87.30
|
87.26
|
80.25
|
7,500
|
|
|
8/18/2023
|
-0.80 / -0.90%
|
88.60
|
88.60
|
87.50
|
88.00
|
87.99
|
80.90
|
3,700
|
|
|
8/17/2023
|
0.00 / 0.00%
|
88.90
|
90.00
|
88.50
|
88.80
|
88.76
|
81.63
|
4,000
|
|
|
8/16/2023
|
+0.20 / +0.23%
|
89.50
|
89.50
|
88.80
|
88.80
|
89.09
|
81.63
|
1,900
|
|
|
8/15/2023
|
+0.60 / +0.68%
|
88.20
|
88.60
|
88.20
|
88.60
|
88.32
|
81.45
|
1,500
|
|
|
8/14/2023
|
-2.50 / -2.76%
|
90.00
|
90.20
|
88.00
|
88.00
|
89.11
|
80.90
|
14,400
|
|
|
8/11/2023
|
-0.50 / -0.55%
|
89.60
|
90.50
|
88.00
|
90.50
|
88.63
|
83.20
|
3,800
|
|
|
8/10/2023
|
+1.50 / +1.68%
|
89.50
|
91.40
|
89.50
|
91.00
|
89.65
|
83.66
|
4,200
|
|
|
8/9/2023
|
-1.90 / -2.08%
|
90.00
|
92.00
|
89.50
|
89.50
|
90.09
|
82.28
|
7,100
|
|
|
8/8/2023
|
+0.50 / +0.55%
|
91.50
|
92.00
|
90.00
|
91.40
|
91.03
|
84.02
|
3,900
|
|
|
8/7/2023
|
+0.90 / +1.00%
|
91.00
|
91.10
|
89.00
|
90.90
|
90.68
|
83.56
|
2,000
|
|
|
8/4/2023
|
0.00 / 0.00%
|
90.00
|
90.00
|
89.00
|
90.00
|
89.00
|
82.74
|
2,700
|
|
|
8/3/2023
|
0.00 / 0.00%
|
90.00
|
90.00
|
89.00
|
90.00
|
89.18
|
82.74
|
3,600
|
|
|
8/2/2023
|
-1.20 / -1.32%
|
90.80
|
91.00
|
90.00
|
90.00
|
90.58
|
82.74
|
7,000
|
|
|
8/1/2023
|
+0.90 / +1.00%
|
90.60
|
91.40
|
90.60
|
91.20
|
91.01
|
83.84
|
9,500
|
|
|
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
|
|
|