|
Closing price on 4/6/2021
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.80 |
| Volume |
18,000 |
| Split-adjusted Price |
21.43 |
|
|
NCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2021
|
-0.70 / -2.95%
|
23.30
|
23.30
|
22.80
|
23.00
|
23.01
|
21.43
|
18,000
|
|
|
4/5/2021
|
+0.30 / +1.24%
|
23.80
|
24.50
|
23.00
|
24.50
|
23.66
|
22.83
|
10,400
|
|
|
4/2/2021
|
+0.30 / +1.24%
|
24.10
|
24.50
|
23.50
|
24.50
|
24.24
|
22.83
|
23,700
|
|
|
4/1/2021
|
+0.80 / +3.43%
|
24.00
|
24.50
|
24.00
|
24.10
|
24.20
|
22.46
|
6,900
|
|
|
3/31/2021
|
-0.10 / -0.43%
|
23.00
|
23.50
|
23.00
|
23.30
|
23.29
|
21.71
|
3,600
|
|
|
3/30/2021
|
+0.50 / +2.14%
|
23.40
|
23.90
|
23.20
|
23.90
|
23.39
|
22.27
|
5,500
|
|
|
3/29/2021
|
+1.50 / +6.70%
|
23.30
|
23.90
|
23.30
|
23.90
|
23.42
|
22.27
|
6,700
|
|
|
3/26/2021
|
-0.20 / -0.90%
|
22.10
|
23.00
|
22.00
|
22.10
|
22.40
|
20.59
|
10,500
|
|
|
3/25/2021
|
+0.60 / +2.65%
|
23.30
|
23.30
|
22.00
|
23.20
|
22.34
|
21.62
|
20,500
|
|
|
3/24/2021
|
-0.80 / -3.43%
|
22.90
|
22.90
|
22.20
|
22.50
|
22.60
|
20.97
|
16,300
|
|
|
3/23/2021
|
-1.10 / -4.56%
|
23.60
|
23.60
|
22.80
|
23.00
|
23.31
|
21.43
|
21,000
|
|
|
3/22/2021
|
-0.30 / -1.26%
|
24.00
|
25.00
|
23.50
|
23.60
|
24.11
|
21.99
|
13,800
|
|
|
3/19/2021
|
-0.10 / -0.42%
|
25.00
|
25.00
|
23.50
|
23.90
|
23.95
|
22.27
|
22,200
|
|
|
3/18/2021
|
+0.70 / +2.98%
|
23.90
|
24.50
|
23.50
|
24.20
|
24.05
|
22.55
|
20,800
|
|
|
3/17/2021
|
+1.30 / +5.75%
|
22.60
|
24.00
|
22.60
|
23.90
|
23.52
|
22.27
|
46,900
|
|
|
3/16/2021
|
+1.90 / +9.31%
|
22.50
|
23.00
|
21.80
|
22.30
|
22.58
|
20.78
|
39,006
|
|
|
3/15/2021
|
+1.30 / +6.60%
|
19.70
|
21.00
|
19.70
|
21.00
|
20.36
|
19.57
|
39,206
|
|
|
3/12/2021
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.60
|
19.70
|
19.70
|
18.36
|
3,100
|
|
|
3/11/2021
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.45
|
1,900
|
|
|
3/10/2021
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.80
|
19.80
|
19.81
|
18.45
|
3,400
|
|
|
3/9/2021
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.60
|
19.70
|
19.75
|
18.36
|
7,200
|
|
|
3/8/2021
|
+0.30 / +1.55%
|
19.20
|
20.00
|
19.20
|
19.60
|
19.81
|
18.26
|
50,200
|
|
|
3/5/2021
|
+0.30 / +1.56%
|
19.20
|
19.50
|
19.00
|
19.50
|
19.28
|
18.17
|
3,700
|
|
|
3/4/2021
|
-0.20 / -1.01%
|
20.00
|
20.00
|
18.60
|
19.70
|
19.23
|
18.36
|
2,700
|
|
|
3/3/2021
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.87
|
18.45
|
8,900
|
|
|
3/2/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.94
|
18.54
|
21,900
|
|
|
3/1/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.90
|
18.45
|
13,100
|
|
|
2/26/2021
|
+0.30 / +1.55%
|
19.50
|
20.00
|
19.50
|
19.70
|
19.75
|
18.36
|
5,400
|
|
|
2/25/2021
|
+0.40 / +2.09%
|
19.10
|
19.50
|
19.10
|
19.50
|
19.37
|
18.17
|
18,500
|
|
|
2/24/2021
|
+0.70 / +3.76%
|
19.00
|
19.40
|
19.00
|
19.30
|
19.06
|
17.98
|
21,900
|
|
|