|
Closing price on 3/26/2020
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
6,000 |
| Split-adjusted Price |
15.00 |
|
|
NCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2020
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.21
|
15.00
|
6,000
|
|
|
3/25/2020
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.10
|
3,400
|
|
|
3/24/2020
|
+0.10 / +0.63%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.23
|
15.00
|
5,000
|
|
|
3/23/2020
|
-1.00 / -5.88%
|
17.00
|
17.50
|
16.00
|
16.00
|
16.93
|
14.91
|
3,700
|
|
|
3/20/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.84
|
1,500
|
|
|
3/19/2020
|
-0.80 / -4.49%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.03
|
15.84
|
2,325
|
|
|
3/18/2020
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.58
|
16.59
|
2,600
|
|
|
3/17/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.28
|
16.31
|
5,100
|
|
|
3/16/2020
|
-0.80 / -4.37%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.31
|
800
|
|
|
3/13/2020
|
-0.10 / -0.56%
|
18.50
|
18.50
|
17.90
|
17.90
|
18.25
|
16.68
|
2,300
|
|
|
3/12/2020
|
-2.20 / -10.89%
|
20.30
|
20.40
|
18.00
|
18.00
|
19.09
|
16.77
|
9,900
|
|
|
3/11/2020
|
-0.80 / -3.81%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.42
|
18.82
|
2,000
|
|
|
3/10/2020
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.57
|
600
|
|
|
3/9/2020
|
-1.40 / -6.36%
|
20.60
|
21.00
|
20.30
|
20.60
|
20.64
|
19.20
|
7,000
|
|
|
3/6/2020
|
+0.20 / +0.92%
|
22.20
|
22.20
|
21.90
|
22.00
|
21.97
|
20.50
|
6,800
|
|
|
3/5/2020
|
-0.20 / -0.91%
|
22.80
|
22.80
|
20.60
|
21.80
|
21.85
|
20.31
|
4,000
|
|
|
3/4/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.50
|
1,400
|
|
|
3/3/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.18
|
20.50
|
2,000
|
|
|
3/2/2020
|
-0.20 / -0.90%
|
22.00
|
23.00
|
22.00
|
22.00
|
22.22
|
20.50
|
3,300
|
|
|
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
|
|
|