|
Closing price on 5/28/2020
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
20.00 |
| Volume |
3,400 |
| Split-adjusted Price |
18.64 |
|
|
NCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.07
|
18.64
|
3,400
|
|
|
5/27/2020
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.04
|
18.73
|
3,100
|
|
|
5/26/2020
|
-0.30 / -1.47%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.06
|
18.73
|
3,700
|
|
|
5/25/2020
|
+0.40 / +2.00%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.11
|
19.01
|
11,200
|
|
|
5/22/2020
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.04
|
19.10
|
2,900
|
|
|
5/21/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.64
|
4,100
|
|
|
5/20/2020
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.26
|
18.64
|
9,400
|
|
|
5/19/2020
|
+0.30 / +1.52%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.04
|
18.64
|
1,700
|
|
|
5/18/2020
|
-0.30 / -1.50%
|
20.60
|
20.60
|
19.60
|
19.70
|
19.77
|
18.36
|
1,000
|
|
|
5/15/2020
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.90
|
19.90
|
19.98
|
18.54
|
2,400
|
|
|
5/14/2020
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.03
|
18.73
|
900
|
|
|
5/13/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.95
|
18.64
|
6,000
|
|
|
5/12/2020
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.90
|
20.00
|
20.00
|
18.64
|
3,700
|
|
|
5/11/2020
|
-0.80 / -3.83%
|
20.70
|
20.70
|
19.70
|
20.10
|
19.98
|
18.73
|
3,800
|
|
|
5/8/2020
|
+1.50 / +7.69%
|
19.90
|
21.00
|
19.90
|
21.00
|
20.94
|
19.57
|
9,500
|
|
|
5/7/2020
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.87
|
18.17
|
2,000
|
|
|
5/6/2020
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.02
|
18.64
|
1,100
|
|
|
5/5/2020
|
-0.40 / -1.96%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.10
|
18.64
|
400
|
|
|
5/4/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
19.01
|
6,500
|
|
|
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
|
|
|