Closing price on 8/25/2020
|
|
Open |
17.50 |
High |
17.80 |
Low |
17.40 |
Volume |
7,700 |
Split-adjusted Price |
16.21 |
|
|
NCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2020
|
+0.20 / +1.16%
|
17.50
|
17.80
|
17.40
|
17.40
|
17.56
|
16.21
|
7,700
|
|
8/24/2020
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.03
|
500
|
|
8/21/2020
|
-0.30 / -1.71%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.32
|
16.03
|
1,400
|
|
8/20/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.31
|
800
|
|
8/19/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.31
|
700
|
|
8/18/2020
|
+0.20 / +1.16%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.46
|
16.31
|
5,100
|
|
8/17/2020
|
+0.30 / +1.76%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.20
|
16.12
|
1,000
|
|
8/14/2020
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.84
|
600
|
|
8/13/2020
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.12
|
0
|
|
8/12/2020
|
-1.00 / -5.56%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.26
|
15.84
|
5,900
|
|
8/11/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
100
|
|
8/10/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
700
|
|
8/7/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
0
|
|
8/6/2020
|
-0.90 / -4.76%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
200
|
|
8/5/2020
|
+0.40 / +2.16%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.61
|
100
|
|
8/4/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.48
|
17.24
|
4,200
|
|
8/3/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.24
|
0
|
|
7/31/2020
|
-0.40 / -2.12%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.24
|
200
|
|
7/30/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.61
|
0
|
|
7/29/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.61
|
0
|
|
7/28/2020
|
+2.40 / +14.55%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.61
|
100
|
|
7/27/2020
|
-1.80 / -9.84%
|
18.00
|
18.00
|
16.50
|
16.50
|
17.10
|
15.38
|
4,800
|
|
7/24/2020
|
-2.00 / -10.53%
|
18.60
|
18.60
|
17.00
|
17.00
|
18.32
|
15.84
|
600
|
|
7/23/2020
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.92
|
17.70
|
6,700
|
|
7/22/2020
|
+0.20 / +1.07%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.72
|
17.61
|
2,500
|
|
7/21/2020
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.43
|
2,400
|
|
7/20/2020
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.68
|
17.70
|
1,700
|
|
7/17/2020
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.70
|
100
|
|
7/16/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.17
|
100
|
|
7/15/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.17
|
0
|
|
|