|
Closing price on 4/29/2020
|
|
| Open |
20.50 |
| High |
20.80 |
| Low |
20.30 |
| Volume |
5,000 |
| Split-adjusted Price |
18.92 |
|
|
NCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
+0.30 / +1.50%
|
20.50
|
20.80
|
20.30
|
20.30
|
20.42
|
18.92
|
5,000
|
|
|
4/28/2020
|
+0.60 / +3.09%
|
19.60
|
20.20
|
19.60
|
20.00
|
20.00
|
18.64
|
10,400
|
|
|
4/27/2020
|
+0.30 / +1.57%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.08
|
100
|
|
|
4/24/2020
|
-1.40 / -6.83%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.80
|
700
|
|
|
4/23/2020
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.54
|
19.10
|
24,500
|
|
|
4/22/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.10
|
1,500
|
|
|
4/21/2020
|
-0.50 / -2.38%
|
21.00
|
21.30
|
20.50
|
20.50
|
20.96
|
19.10
|
21,700
|
|
|
4/20/2020
|
+1.80 / +9.38%
|
20.20
|
21.50
|
20.20
|
21.00
|
20.89
|
19.57
|
28,800
|
|
|
4/17/2020
|
+0.10 / +0.52%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.19
|
17.89
|
6,400
|
|
|
4/16/2020
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.06
|
17.80
|
10,100
|
|
|
4/15/2020
|
+0.10 / +0.53%
|
19.10
|
19.20
|
19.10
|
19.10
|
19.14
|
17.80
|
8,200
|
|
|
4/14/2020
|
+0.10 / +0.53%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.12
|
17.70
|
3,500
|
|
|
4/13/2020
|
+0.60 / +3.28%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.81
|
17.61
|
9,900
|
|
|
4/10/2020
|
+0.20 / +1.10%
|
18.00
|
18.50
|
18.00
|
18.30
|
18.34
|
17.05
|
6,700
|
|
|
4/9/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.05
|
16.87
|
5,100
|
|
|
4/8/2020
|
-0.20 / -1.09%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.87
|
0
|
|
|
4/7/2020
|
+0.30 / +1.67%
|
16.40
|
19.80
|
16.40
|
18.30
|
18.09
|
17.05
|
3,600
|
|
|
4/6/2020
|
+1.20 / +7.14%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
1,500
|
|
|
4/3/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.65
|
8,600
|
|
|
4/1/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.65
|
0
|
|
|
3/31/2020
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.65
|
6,100
|
|
|
3/30/2020
|
-0.70 / -4.09%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.38
|
15.28
|
2,500
|
|
|
3/27/2020
|
+1.00 / +6.21%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.93
|
100
|
|
|
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
|
|
|