|
Closing price on 9/6/2024
|
|
| Open |
101.70 |
| High |
101.90 |
| Low |
101.60 |
| Volume |
17,000 |
| Split-adjusted Price |
101.90 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2024
|
+0.20 / +0.20%
|
101.70
|
101.90
|
101.60
|
101.90
|
101.79
|
101.90
|
17,000
|
|
|
9/5/2024
|
+0.60 / +0.59%
|
101.10
|
102.10
|
101.10
|
101.70
|
101.44
|
101.70
|
21,400
|
|
|
9/4/2024
|
0.00 / 0.00%
|
100.90
|
101.10
|
100.00
|
101.10
|
100.45
|
101.10
|
22,400
|
|
|
8/30/2024
|
+0.10 / +0.10%
|
102.50
|
102.50
|
100.90
|
101.10
|
101.12
|
101.10
|
26,400
|
|
|
8/29/2024
|
-0.50 / -0.49%
|
103.00
|
103.00
|
100.70
|
101.00
|
101.21
|
101.00
|
23,700
|
|
|
8/28/2024
|
0.00 / 0.00%
|
101.50
|
101.50
|
101.00
|
101.50
|
101.19
|
101.50
|
7,000
|
|
|
8/27/2024
|
+1.00 / +1.00%
|
101.00
|
101.50
|
100.70
|
101.50
|
101.10
|
101.50
|
23,700
|
|
|
8/26/2024
|
+1.30 / +1.31%
|
100.60
|
100.70
|
100.00
|
100.50
|
100.39
|
100.50
|
31,000
|
|
|
8/23/2024
|
+1.20 / +1.22%
|
98.50
|
99.50
|
98.20
|
99.20
|
98.73
|
99.20
|
14,900
|
|
|
8/22/2024
|
+0.40 / +0.41%
|
97.40
|
98.00
|
97.40
|
98.00
|
97.76
|
98.00
|
8,700
|
|
|
8/21/2024
|
+0.20 / +0.21%
|
98.00
|
98.00
|
97.50
|
97.60
|
97.78
|
97.60
|
3,600
|
|
|
8/20/2024
|
+0.40 / +0.41%
|
97.50
|
97.50
|
97.10
|
97.40
|
97.37
|
97.40
|
6,400
|
|
|
8/19/2024
|
-0.10 / -0.10%
|
97.50
|
97.50
|
96.90
|
97.00
|
97.01
|
97.00
|
8,300
|
|
|
8/16/2024
|
+0.70 / +0.73%
|
96.40
|
97.20
|
96.40
|
97.10
|
96.80
|
97.10
|
16,400
|
|
|
8/15/2024
|
+0.10 / +0.10%
|
96.50
|
96.50
|
96.40
|
96.40
|
96.46
|
96.40
|
900
|
|
|
8/14/2024
|
0.00 / 0.00%
|
95.60
|
96.30
|
95.60
|
96.30
|
96.25
|
96.30
|
4,200
|
|
|
8/13/2024
|
+0.10 / +0.10%
|
96.20
|
96.30
|
96.20
|
96.30
|
96.21
|
96.30
|
5,500
|
|
|
8/12/2024
|
+0.10 / +0.10%
|
96.10
|
96.60
|
96.10
|
96.20
|
96.24
|
96.20
|
5,800
|
|
|
8/9/2024
|
+1.10 / +1.16%
|
95.00
|
96.10
|
94.50
|
96.10
|
95.16
|
96.10
|
5,800
|
|
|
8/8/2024
|
-0.50 / -0.52%
|
95.40
|
96.10
|
95.00
|
95.00
|
95.16
|
95.00
|
15,200
|
|
|
8/7/2024
|
+0.40 / +0.42%
|
95.10
|
96.80
|
95.00
|
95.50
|
95.56
|
95.50
|
6,700
|
|
|
8/6/2024
|
+0.50 / +0.53%
|
93.80
|
95.90
|
93.80
|
95.10
|
94.94
|
95.10
|
10,500
|
|
|
8/5/2024
|
+0.40 / +0.42%
|
94.70
|
95.10
|
93.30
|
94.60
|
94.62
|
94.60
|
17,700
|
|
|
8/2/2024
|
-0.80 / -0.84%
|
91.00
|
94.50
|
91.00
|
94.20
|
93.46
|
94.20
|
5,100
|
|
|
8/1/2024
|
-1.90 / -1.96%
|
96.70
|
96.70
|
95.00
|
95.00
|
95.76
|
95.00
|
19,300
|
|
|
7/31/2024
|
+1.10 / +1.15%
|
95.80
|
96.90
|
95.80
|
96.90
|
96.65
|
96.90
|
11,100
|
|
|
7/30/2024
|
+0.10 / +0.10%
|
95.80
|
95.80
|
95.80
|
95.80
|
95.80
|
95.80
|
200
|
|
|
7/29/2024
|
+0.20 / +0.21%
|
96.90
|
96.90
|
95.70
|
95.70
|
96.86
|
95.70
|
5,800
|
|
|
7/26/2024
|
+0.60 / +0.63%
|
94.50
|
96.10
|
94.50
|
95.50
|
95.37
|
95.50
|
7,600
|
|
|
7/25/2024
|
+0.20 / +0.21%
|
94.60
|
94.90
|
94.50
|
94.90
|
94.68
|
94.90
|
3,700
|
|
|