|
|
Closing price on 3/10/2025
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
1,800 |
| Split-adjusted Price |
8.00 |
|
|
NCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
8.00
|
1,800
|
|
|
3/7/2025
|
+0.20 / +2.50%
|
8.30
|
8.30
|
7.90
|
8.20
|
8.00
|
8.20
|
17,400
|
|
|
3/6/2025
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.80
|
8.30
|
8.00
|
8.30
|
39,500
|
|
|
3/5/2025
|
-0.30 / -3.53%
|
8.30
|
8.60
|
8.20
|
8.20
|
8.30
|
8.20
|
25,900
|
|
|
3/4/2025
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.50
|
8.40
|
15,700
|
|
|
3/3/2025
|
-0.20 / -2.30%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
13,200
|
|
|
2/28/2025
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.70
|
8.90
|
30,300
|
|
|
2/27/2025
|
+0.10 / +1.18%
|
8.50
|
9.00
|
8.50
|
8.60
|
8.60
|
8.60
|
16,300
|
|
|
2/26/2025
|
+0.10 / +1.15%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.50
|
8.80
|
11,800
|
|
|
2/25/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
8.70
|
6,900
|
|
|
2/24/2025
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.50
|
8.70
|
8.70
|
8.70
|
21,300
|
|
|
2/21/2025
|
+0.50 / +5.75%
|
9.30
|
9.40
|
8.80
|
9.20
|
9.10
|
9.20
|
14,500
|
|
|
2/20/2025
|
+0.70 / +8.43%
|
8.50
|
9.20
|
8.40
|
9.00
|
8.70
|
9.00
|
53,300
|
|
|
2/19/2025
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.30
|
8.50
|
12,500
|
|
|
2/18/2025
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.00
|
8.20
|
8.30
|
8.20
|
13,000
|
|
|
2/17/2025
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.10
|
8.20
|
8,000
|
|
|
2/14/2025
|
-0.10 / -1.22%
|
8.10
|
8.50
|
8.00
|
8.10
|
8.10
|
8.10
|
11,700
|
|
|
2/13/2025
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
8.30
|
4,000
|
|
|
2/12/2025
|
+0.10 / +1.22%
|
8.60
|
8.60
|
8.10
|
8.30
|
8.30
|
8.30
|
8,300
|
|
|
2/11/2025
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.20
|
8.40
|
4,400
|
|
|
2/10/2025
|
-0.90 / -9.47%
|
10.00
|
10.00
|
8.20
|
8.60
|
8.60
|
8.60
|
33,600
|
|
|
2/7/2025
|
+1.10 / +13.25%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.50
|
9.40
|
98,000
|
|
|
2/6/2025
|
+1.10 / +14.67%
|
7.50
|
8.60
|
7.50
|
8.60
|
8.30
|
8.60
|
55,700
|
|
|
2/5/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.50
|
7.40
|
3,500
|
|
|
2/4/2025
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
7.40
|
7,800
|
|
|
2/3/2025
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
5,100
|
|
|
1/24/2025
|
+0.20 / +2.82%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.20
|
7.30
|
12,800
|
|
|
1/23/2025
|
+0.30 / +4.35%
|
6.90
|
7.30
|
6.80
|
7.20
|
7.10
|
7.20
|
6,200
|
|
|
1/22/2025
|
-0.20 / -2.82%
|
7.30
|
7.30
|
6.80
|
6.90
|
6.90
|
6.90
|
16,500
|
|
|
1/21/2025
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.10
|
7.20
|
3,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|