|
Closing price on 8/7/2026
|
|
| Open |
82.50 |
| High |
83.00 |
| Low |
82.40 |
| Volume |
21,800 |
| Split-adjusted Price |
82.60 |
There is no data on 8/9/2026. Display data on 8/7/2026 instead.
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
+0.10 / +0.12%
|
82.50
|
83.00
|
82.40
|
82.60
|
82.61
|
82.60
|
21,800
|
|
|
8/6/2026
|
0.00 / 0.00%
|
82.40
|
82.50
|
82.20
|
82.50
|
82.42
|
82.50
|
24,400
|
|
|
8/5/2026
|
-0.40 / -0.48%
|
82.90
|
82.90
|
82.10
|
82.50
|
82.34
|
82.50
|
25,500
|
|
|
8/4/2026
|
-0.50 / -0.60%
|
82.70
|
83.40
|
82.10
|
82.90
|
82.53
|
82.90
|
48,500
|
|
|
8/3/2026
|
0.00 / 0.00%
|
83.70
|
84.10
|
82.90
|
83.40
|
83.14
|
83.40
|
30,100
|
|
|
7/31/2026
|
-0.20 / -0.24%
|
83.40
|
83.50
|
82.90
|
83.40
|
83.23
|
83.40
|
19,500
|
|
|
7/30/2026
|
+0.60 / +0.72%
|
83.40
|
84.40
|
83.40
|
83.60
|
83.73
|
83.60
|
26,300
|
|
|
7/29/2026
|
+0.10 / +0.12%
|
83.50
|
83.50
|
82.90
|
83.00
|
83.12
|
83.00
|
26,200
|
|
|
7/28/2026
|
-1.00 / -1.19%
|
84.30
|
84.40
|
82.90
|
82.90
|
83.46
|
82.90
|
33,900
|
|
|
7/27/2026
|
-0.90 / -1.06%
|
84.20
|
84.60
|
83.80
|
83.90
|
84.08
|
83.90
|
51,100
|
|
|
7/24/2026
|
-0.20 / -0.22%
|
93.00
|
93.00
|
92.40
|
92.80
|
92.77
|
84.80
|
38,500
|
|
|
7/23/2026
|
-0.90 / -0.96%
|
94.00
|
94.00
|
92.40
|
93.00
|
93.13
|
84.98
|
39,500
|
|
|
7/22/2026
|
-0.30 / -0.32%
|
94.20
|
94.30
|
93.50
|
93.90
|
93.94
|
85.81
|
49,700
|
|
|
7/21/2026
|
0.00 / 0.00%
|
94.00
|
94.40
|
94.00
|
94.20
|
94.25
|
86.08
|
24,300
|
|
|
7/20/2026
|
-0.90 / -0.95%
|
95.10
|
95.10
|
94.00
|
94.20
|
94.50
|
86.08
|
38,700
|
|
|
7/17/2026
|
+0.20 / +0.21%
|
95.00
|
95.10
|
94.60
|
95.10
|
94.96
|
86.90
|
22,900
|
|
|
7/16/2026
|
+0.10 / +0.11%
|
94.80
|
95.00
|
94.30
|
94.90
|
94.76
|
86.72
|
31,200
|
|
|
7/15/2026
|
-0.10 / -0.11%
|
95.00
|
95.40
|
94.80
|
94.80
|
95.10
|
86.63
|
16,600
|
|
|
7/14/2026
|
+0.10 / +0.11%
|
94.80
|
94.90
|
94.20
|
94.90
|
94.83
|
86.72
|
16,600
|
|
|
7/13/2026
|
-0.10 / -0.11%
|
94.90
|
95.00
|
94.30
|
94.80
|
94.78
|
86.63
|
22,900
|
|
|
7/10/2026
|
+0.30 / +0.32%
|
95.50
|
95.50
|
94.60
|
94.90
|
94.84
|
86.72
|
10,600
|
|
|
7/9/2026
|
-0.50 / -0.53%
|
95.10
|
95.10
|
94.50
|
94.60
|
94.95
|
86.44
|
26,400
|
|
|
7/8/2026
|
-0.10 / -0.11%
|
95.30
|
95.60
|
95.00
|
95.10
|
95.09
|
86.90
|
6,400
|
|
|
7/7/2026
|
+0.20 / +0.21%
|
95.00
|
95.70
|
95.00
|
95.20
|
95.12
|
86.99
|
34,700
|
|
|
7/6/2026
|
-0.20 / -0.21%
|
95.30
|
96.50
|
95.00
|
95.00
|
95.40
|
86.81
|
37,600
|
|
|
7/3/2026
|
+0.20 / +0.21%
|
95.00
|
95.40
|
94.90
|
95.20
|
95.14
|
86.99
|
33,500
|
|
|
7/2/2026
|
+0.40 / +0.42%
|
94.70
|
95.70
|
94.60
|
95.00
|
95.05
|
86.81
|
42,200
|
|
|
7/1/2026
|
0.00 / 0.00%
|
95.40
|
95.40
|
94.00
|
94.60
|
94.39
|
86.44
|
31,900
|
|
|
6/30/2026
|
0.00 / 0.00%
|
94.60
|
94.90
|
94.50
|
94.60
|
94.65
|
86.44
|
28,400
|
|
|
6/29/2026
|
-0.30 / -0.32%
|
94.80
|
94.80
|
94.30
|
94.60
|
94.52
|
86.44
|
13,900
|
|
|