Closing price on 2/28/2020
|
|
Open |
22.10 |
High |
22.30 |
Low |
22.00 |
Volume |
2,700 |
Split-adjusted Price |
20.50 |
|
|
NCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2020
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.00
|
22.00
|
22.15
|
20.50
|
2,700
|
|
2/27/2020
|
+0.90 / +4.27%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.05
|
20.50
|
2,400
|
|
2/26/2020
|
-1.70 / -7.46%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
19.66
|
100
|
|
2/25/2020
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
21.25
|
0
|
|
2/24/2020
|
-1.00 / -4.27%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.79
|
20.87
|
2,200
|
|
2/21/2020
|
-0.40 / -1.71%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.36
|
21.43
|
1,100
|
|
2/20/2020
|
+0.40 / +1.74%
|
20.40
|
23.40
|
20.40
|
23.40
|
22.90
|
21.80
|
600
|
|
2/19/2020
|
0.00 / 0.00%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.97
|
21.43
|
3,200
|
|
2/18/2020
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.43
|
1,000
|
|
2/17/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.90
|
0
|
|
2/14/2020
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.90
|
200
|
|
2/13/2020
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.43
|
2,500
|
|
2/12/2020
|
+0.50 / +2.17%
|
20.70
|
23.50
|
20.70
|
23.50
|
22.80
|
21.90
|
400
|
|
2/11/2020
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.43
|
2,200
|
|
2/10/2020
|
-1.20 / -5.00%
|
24.80
|
24.80
|
22.50
|
22.80
|
22.88
|
21.25
|
1,800
|
|
2/7/2020
|
+1.10 / +4.76%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.04
|
22.55
|
3,000
|
|
2/6/2020
|
+0.60 / +2.67%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
21.53
|
100
|
|
2/5/2020
|
0.00 / 0.00%
|
24.90
|
24.90
|
22.50
|
22.50
|
23.70
|
20.97
|
200
|
|
2/4/2020
|
+0.50 / +2.27%
|
19.70
|
22.50
|
19.70
|
22.50
|
22.40
|
20.97
|
2,900
|
|
2/3/2020
|
-1.80 / -7.56%
|
23.50
|
23.50
|
22.00
|
22.00
|
23.12
|
20.50
|
2,600
|
|
1/31/2020
|
-0.20 / -0.83%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
22.18
|
200
|
|
1/30/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.36
|
0
|
|
1/22/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.36
|
200
|
|
1/21/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.36
|
2,100
|
|
1/20/2020
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.36
|
2,400
|
|
1/17/2020
|
-2.90 / -10.66%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.10
|
22.64
|
3,500
|
|
1/16/2020
|
+2.80 / +11.48%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
25.35
|
100
|
|
1/15/2020
|
+0.40 / +1.67%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.13
|
22.74
|
300
|
|
1/14/2020
|
-2.30 / -8.75%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.37
|
22.36
|
4,500
|
|
1/13/2020
|
+2.80 / +11.91%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
24.51
|
100
|
|
|