|
Closing price on 2/8/2022
|
|
| Open |
24.90 |
| High |
25.20 |
| Low |
24.70 |
| Volume |
33,500 |
| Split-adjusted Price |
23.02 |
|
|
NCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
-0.20 / -0.80%
|
24.90
|
25.20
|
24.70
|
24.70
|
24.80
|
23.02
|
33,500
|
|
|
2/7/2022
|
+1.60 / +6.93%
|
23.30
|
25.80
|
23.30
|
24.70
|
24.90
|
23.02
|
8,200
|
|
|
1/28/2022
|
-1.40 / -5.86%
|
24.00
|
24.00
|
22.50
|
22.50
|
23.10
|
20.97
|
500
|
|
|
1/27/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.90
|
21.99
|
10,600
|
|
|
1/26/2022
|
-0.20 / -0.84%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.60
|
21.90
|
800
|
|
|
1/25/2022
|
-0.20 / -0.84%
|
26.40
|
26.40
|
23.50
|
23.50
|
23.70
|
21.90
|
1,600
|
|
|
1/24/2022
|
+0.10 / +0.43%
|
23.10
|
26.00
|
23.10
|
23.20
|
23.70
|
21.62
|
5,200
|
|
|
1/21/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.10
|
21.53
|
1,400
|
|
|
1/20/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.10
|
21.53
|
6,300
|
|
|
1/19/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
21.53
|
700
|
|
|
1/18/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.60
|
23.10
|
23.10
|
21.53
|
2,400
|
|
|
1/17/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
21.53
|
2,000
|
|
|
1/14/2022
|
0.00 / 0.00%
|
23.10
|
23.30
|
22.20
|
23.30
|
23.10
|
21.71
|
7,700
|
|
|
1/13/2022
|
+0.20 / +0.87%
|
23.40
|
23.40
|
23.20
|
23.20
|
23.30
|
21.62
|
700
|
|
|
1/12/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.43
|
2,500
|
|
|
1/11/2022
|
+0.30 / +1.32%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.43
|
1,300
|
|
|
1/10/2022
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.60
|
22.70
|
22.70
|
21.15
|
2,300
|
|
|
1/7/2022
|
+0.40 / +1.77%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.90
|
21.43
|
9,200
|
|
|
1/6/2022
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.60
|
21.43
|
400
|
|
|
1/5/2022
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.90
|
21.43
|
500
|
|
|
1/4/2022
|
-0.10 / -0.42%
|
22.60
|
23.70
|
22.60
|
23.70
|
22.90
|
22.08
|
4,500
|
|
|
12/31/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
22.18
|
0
|
|
|
12/30/2021
|
+0.60 / +2.59%
|
23.90
|
23.90
|
23.80
|
23.80
|
23.80
|
22.18
|
2,900
|
|
|
12/29/2021
|
+0.50 / +2.19%
|
22.80
|
23.30
|
22.80
|
23.30
|
23.20
|
21.71
|
2,900
|
|
|
12/28/2021
|
+1.50 / +6.82%
|
22.00
|
23.50
|
22.00
|
23.50
|
22.80
|
21.90
|
200
|
|
|
12/27/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.50
|
2,500
|
|
|
12/24/2021
|
-0.70 / -3.08%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
20.50
|
5,300
|
|
|
12/23/2021
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.70
|
21.25
|
3,700
|
|
|
12/22/2021
|
-0.50 / -2.11%
|
23.50
|
23.50
|
22.50
|
23.20
|
22.70
|
21.62
|
5,500
|
|
|
12/21/2021
|
-1.10 / -4.47%
|
24.30
|
24.30
|
23.50
|
23.50
|
23.70
|
21.90
|
1,500
|
|
|