|
Closing price on 9/16/2021
|
|
| Open |
81.60 |
| High |
81.60 |
| Low |
80.60 |
| Volume |
39,000 |
| Split-adjusted Price |
58.70 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
-0.60 / -0.74%
|
81.60
|
81.60
|
80.60
|
81.00
|
81.10
|
58.70
|
39,000
|
|
|
9/15/2021
|
+0.50 / +0.62%
|
81.10
|
81.70
|
81.00
|
81.60
|
81.11
|
59.14
|
249,400
|
|
|
9/14/2021
|
-1.10 / -1.34%
|
82.20
|
82.20
|
81.10
|
81.10
|
81.72
|
58.77
|
22,700
|
|
|
9/13/2021
|
+2.90 / +3.66%
|
83.50
|
83.50
|
80.40
|
82.20
|
81.99
|
59.57
|
56,300
|
|
|
9/10/2021
|
+3.50 / +4.62%
|
75.90
|
79.30
|
75.90
|
79.30
|
77.54
|
57.47
|
22,800
|
|
|
9/9/2021
|
+1.40 / +1.88%
|
74.90
|
75.80
|
74.40
|
75.80
|
75.14
|
54.93
|
21,800
|
|
|
9/8/2021
|
-0.30 / -0.40%
|
75.00
|
75.00
|
74.40
|
74.40
|
74.67
|
53.92
|
6,000
|
|
|
9/7/2021
|
-0.20 / -0.27%
|
74.90
|
74.90
|
74.70
|
74.70
|
74.75
|
54.14
|
16,200
|
|
|
9/6/2021
|
+0.60 / +0.81%
|
74.50
|
74.90
|
74.50
|
74.90
|
74.85
|
54.28
|
10,300
|
|
|
9/1/2021
|
0.00 / 0.00%
|
74.40
|
74.50
|
74.30
|
74.30
|
74.32
|
53.85
|
8,800
|
|
|
8/31/2021
|
+0.10 / +0.13%
|
74.20
|
74.50
|
74.20
|
74.30
|
74.34
|
53.85
|
8,300
|
|
|
8/30/2021
|
+0.40 / +0.54%
|
73.50
|
74.20
|
73.50
|
74.20
|
74.00
|
53.77
|
5,500
|
|
|
8/27/2021
|
0.00 / 0.00%
|
73.50
|
73.80
|
73.50
|
73.80
|
73.57
|
53.48
|
1,400
|
|
|
8/26/2021
|
+0.70 / +0.96%
|
73.70
|
74.10
|
73.20
|
73.80
|
73.94
|
53.48
|
8,100
|
|
|
8/25/2021
|
0.00 / 0.00%
|
73.10
|
73.90
|
73.00
|
73.10
|
73.17
|
52.98
|
4,100
|
|
|
8/24/2021
|
+0.10 / +0.14%
|
73.10
|
73.20
|
72.90
|
73.10
|
73.09
|
52.98
|
16,500
|
|
|
8/23/2021
|
0.00 / 0.00%
|
73.00
|
73.10
|
72.70
|
73.00
|
73.00
|
52.90
|
10,000
|
|
|
8/20/2021
|
-0.70 / -0.95%
|
73.70
|
73.70
|
73.00
|
73.00
|
73.48
|
52.90
|
29,000
|
|
|
8/19/2021
|
-0.10 / -0.14%
|
73.60
|
74.00
|
73.40
|
73.70
|
73.74
|
53.41
|
17,100
|
|
|
8/18/2021
|
+0.60 / +0.82%
|
73.20
|
73.80
|
73.10
|
73.80
|
73.46
|
53.48
|
25,900
|
|
|
8/17/2021
|
+0.10 / +0.14%
|
73.00
|
73.20
|
72.90
|
73.20
|
73.04
|
53.05
|
6,900
|
|
|
8/16/2021
|
+0.40 / +0.55%
|
72.80
|
73.40
|
72.60
|
73.10
|
72.76
|
52.98
|
11,700
|
|
|
8/13/2021
|
-0.30 / -0.41%
|
73.10
|
73.30
|
72.60
|
72.70
|
72.96
|
52.69
|
19,900
|
|
|
8/12/2021
|
-0.30 / -0.41%
|
73.10
|
73.30
|
72.90
|
73.00
|
73.02
|
52.90
|
23,200
|
|
|
8/11/2021
|
+0.70 / +0.96%
|
72.60
|
73.50
|
72.30
|
73.30
|
73.06
|
53.12
|
35,000
|
|
|
8/10/2021
|
+0.50 / +0.69%
|
72.10
|
72.70
|
72.10
|
72.60
|
72.36
|
52.61
|
5,500
|
|
|
8/9/2021
|
+0.30 / +0.42%
|
71.80
|
72.20
|
71.30
|
72.10
|
71.68
|
52.25
|
22,000
|
|
|
8/6/2021
|
+0.60 / +0.84%
|
71.20
|
71.80
|
71.20
|
71.80
|
71.53
|
52.03
|
18,900
|
|
|
8/5/2021
|
+0.10 / +0.14%
|
71.20
|
71.20
|
71.10
|
71.20
|
71.15
|
51.60
|
6,100
|
|
|
8/4/2021
|
-0.40 / -0.56%
|
71.40
|
71.40
|
71.00
|
71.10
|
71.11
|
51.53
|
14,400
|
|
|