|
Closing price on 9/14/2021
|
|
| Open |
82.20 |
| High |
82.20 |
| Low |
81.10 |
| Volume |
22,700 |
| Split-adjusted Price |
63.51 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2021
|
-1.10 / -1.34%
|
82.20
|
82.20
|
81.10
|
81.10
|
81.72
|
63.51
|
22,700
|
|
|
9/13/2021
|
+2.90 / +3.66%
|
83.50
|
83.50
|
80.40
|
82.20
|
81.99
|
64.37
|
56,300
|
|
|
9/10/2021
|
+3.50 / +4.62%
|
75.90
|
79.30
|
75.90
|
79.30
|
77.54
|
62.10
|
22,800
|
|
|
9/9/2021
|
+1.40 / +1.88%
|
74.90
|
75.80
|
74.40
|
75.80
|
75.14
|
59.36
|
21,800
|
|
|
9/8/2021
|
-0.30 / -0.40%
|
75.00
|
75.00
|
74.40
|
74.40
|
74.67
|
58.27
|
6,000
|
|
|
9/7/2021
|
-0.20 / -0.27%
|
74.90
|
74.90
|
74.70
|
74.70
|
74.75
|
58.50
|
16,200
|
|
|
9/6/2021
|
+0.60 / +0.81%
|
74.50
|
74.90
|
74.50
|
74.90
|
74.85
|
58.66
|
10,300
|
|
|
9/1/2021
|
0.00 / 0.00%
|
74.40
|
74.50
|
74.30
|
74.30
|
74.32
|
58.19
|
8,800
|
|
|
8/31/2021
|
+0.10 / +0.13%
|
74.20
|
74.50
|
74.20
|
74.30
|
74.34
|
58.19
|
8,300
|
|
|
8/30/2021
|
+0.40 / +0.54%
|
73.50
|
74.20
|
73.50
|
74.20
|
74.00
|
58.11
|
5,500
|
|
|
8/27/2021
|
0.00 / 0.00%
|
73.50
|
73.80
|
73.50
|
73.80
|
73.57
|
57.80
|
1,400
|
|
|
8/26/2021
|
+0.70 / +0.96%
|
73.70
|
74.10
|
73.20
|
73.80
|
73.94
|
57.80
|
8,100
|
|
|
8/25/2021
|
0.00 / 0.00%
|
73.10
|
73.90
|
73.00
|
73.10
|
73.17
|
57.25
|
4,100
|
|
|
8/24/2021
|
+0.10 / +0.14%
|
73.10
|
73.20
|
72.90
|
73.10
|
73.09
|
57.25
|
16,500
|
|
|
8/23/2021
|
0.00 / 0.00%
|
73.00
|
73.10
|
72.70
|
73.00
|
73.00
|
57.17
|
10,000
|
|
|
8/20/2021
|
-0.70 / -0.95%
|
73.70
|
73.70
|
73.00
|
73.00
|
73.48
|
57.17
|
29,000
|
|
|
8/19/2021
|
-0.10 / -0.14%
|
73.60
|
74.00
|
73.40
|
73.70
|
73.74
|
57.72
|
17,100
|
|
|
8/18/2021
|
+0.60 / +0.82%
|
73.20
|
73.80
|
73.10
|
73.80
|
73.46
|
57.80
|
25,900
|
|
|
8/17/2021
|
+0.10 / +0.14%
|
73.00
|
73.20
|
72.90
|
73.20
|
73.04
|
57.33
|
6,900
|
|
|
8/16/2021
|
+0.40 / +0.55%
|
72.80
|
73.40
|
72.60
|
73.10
|
72.76
|
57.25
|
11,700
|
|
|
8/13/2021
|
-0.30 / -0.41%
|
73.10
|
73.30
|
72.60
|
72.70
|
72.96
|
56.94
|
19,900
|
|
|
8/12/2021
|
-0.30 / -0.41%
|
73.10
|
73.30
|
72.90
|
73.00
|
73.02
|
57.17
|
23,200
|
|
|
8/11/2021
|
+0.70 / +0.96%
|
72.60
|
73.50
|
72.30
|
73.30
|
73.06
|
57.40
|
35,000
|
|
|
8/10/2021
|
+0.50 / +0.69%
|
72.10
|
72.70
|
72.10
|
72.60
|
72.36
|
56.86
|
5,500
|
|
|
8/9/2021
|
+0.30 / +0.42%
|
71.80
|
72.20
|
71.30
|
72.10
|
71.68
|
56.47
|
22,000
|
|
|
8/6/2021
|
+0.60 / +0.84%
|
71.20
|
71.80
|
71.20
|
71.80
|
71.53
|
56.23
|
18,900
|
|
|
8/5/2021
|
+0.10 / +0.14%
|
71.20
|
71.20
|
71.10
|
71.20
|
71.15
|
55.76
|
6,100
|
|
|
8/4/2021
|
-0.40 / -0.56%
|
71.40
|
71.40
|
71.00
|
71.10
|
71.11
|
55.68
|
14,400
|
|
|
8/3/2021
|
+0.40 / +0.56%
|
71.50
|
71.50
|
71.10
|
71.50
|
71.23
|
56.00
|
8,100
|
|
|
8/2/2021
|
-0.10 / -0.14%
|
71.30
|
71.30
|
70.80
|
71.10
|
71.22
|
55.68
|
4,900
|
|
|