|
|
Closing price on 2/28/2024
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.10 |
| Volume |
11,200 |
| Split-adjusted Price |
12.40 |
|
|
NCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.10
|
12.40
|
12.30
|
12.40
|
11,200
|
|
|
2/27/2024
|
+0.40 / +3.31%
|
12.10
|
12.90
|
12.10
|
12.50
|
12.40
|
12.50
|
23,300
|
|
|
2/26/2024
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.10
|
12.10
|
2,900
|
|
|
2/23/2024
|
-0.30 / -2.40%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.30
|
12.20
|
21,200
|
|
|
2/22/2024
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.50
|
12.50
|
14,300
|
|
|
2/21/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.70
|
12.60
|
9,600
|
|
|
2/20/2024
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.40
|
12.70
|
12.60
|
12.70
|
13,200
|
|
|
2/19/2024
|
+0.30 / +2.42%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.60
|
12.70
|
23,500
|
|
|
2/16/2024
|
+0.20 / +1.65%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.40
|
12.30
|
22,500
|
|
|
2/15/2024
|
+0.10 / +0.83%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.10
|
12.20
|
6,500
|
|
|
2/7/2024
|
-0.10 / -0.82%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.10
|
12.10
|
12,600
|
|
|
2/6/2024
|
+0.60 / +5.04%
|
12.80
|
12.80
|
11.80
|
12.50
|
12.20
|
12.50
|
46,600
|
|
|
2/5/2024
|
+0.10 / +0.83%
|
13.00
|
13.00
|
11.40
|
12.20
|
11.90
|
12.20
|
30,400
|
|
|
2/2/2024
|
+0.70 / +6.25%
|
12.50
|
12.50
|
11.80
|
11.90
|
12.10
|
11.90
|
31,000
|
|
|
2/1/2024
|
-1.00 / -7.87%
|
12.30
|
12.50
|
10.80
|
11.70
|
11.20
|
11.70
|
178,000
|
|
|
1/31/2024
|
-0.50 / -3.73%
|
13.50
|
13.60
|
12.00
|
12.90
|
12.70
|
12.90
|
165,900
|
|
|
1/30/2024
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.00
|
13.70
|
13.40
|
13.70
|
61,800
|
|
|
1/29/2024
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.70
|
13.80
|
49,700
|
|
|
1/26/2024
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.80
|
13.80
|
21,700
|
|
|
1/25/2024
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
13.80
|
24,200
|
|
|
1/24/2024
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.70
|
13.80
|
59,000
|
|
|
1/23/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.80
|
13.80
|
6,600
|
|
|
1/22/2024
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.80
|
13.90
|
14,300
|
|
|
1/19/2024
|
+0.30 / +2.19%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.80
|
14.00
|
19,900
|
|
|
1/18/2024
|
-0.60 / -4.14%
|
14.00
|
14.30
|
12.70
|
13.90
|
13.70
|
13.90
|
17,500
|
|
|
1/17/2024
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.50
|
14.50
|
4,700
|
|
|
1/16/2024
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.30
|
14.60
|
14.40
|
14.60
|
19,200
|
|
|
1/15/2024
|
+0.30 / +2.07%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.70
|
14.80
|
5,600
|
|
|
1/12/2024
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.30
|
14.60
|
14.49
|
14.60
|
32,500
|
|
|
1/11/2024
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.70
|
14.80
|
22,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|