|
Closing price on 8/22/2025
|
|
| Open |
109.50 |
| High |
109.50 |
| Low |
107.50 |
| Volume |
24,500 |
| Split-adjusted Price |
108.50 |
There is no data on 8/23/2025. Display data on 8/22/2025 instead.
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-1.00 / -0.91%
|
109.50
|
109.50
|
107.50
|
108.50
|
108.25
|
108.50
|
24,500
|
|
|
8/21/2025
|
-0.70 / -0.64%
|
110.50
|
110.50
|
109.50
|
109.50
|
109.86
|
109.50
|
7,500
|
|
|
8/20/2025
|
-0.10 / -0.09%
|
110.50
|
110.50
|
109.50
|
110.20
|
110.24
|
110.20
|
12,700
|
|
|
8/19/2025
|
-0.20 / -0.18%
|
110.40
|
110.60
|
110.10
|
110.30
|
110.27
|
110.30
|
16,000
|
|
|
8/18/2025
|
-0.20 / -0.18%
|
110.00
|
110.60
|
109.80
|
110.50
|
110.25
|
110.50
|
13,500
|
|
|
8/15/2025
|
-0.30 / -0.27%
|
110.80
|
110.80
|
110.00
|
110.70
|
110.14
|
110.70
|
3,100
|
|
|
8/14/2025
|
+0.50 / +0.45%
|
110.20
|
111.00
|
110.20
|
111.00
|
110.78
|
111.00
|
8,500
|
|
|
8/13/2025
|
+0.40 / +0.36%
|
110.10
|
110.60
|
110.10
|
110.50
|
110.47
|
110.50
|
8,500
|
|
|
8/12/2025
|
+0.60 / +0.55%
|
110.00
|
110.20
|
109.10
|
110.10
|
109.64
|
110.10
|
13,100
|
|
|
8/11/2025
|
+0.20 / +0.18%
|
109.30
|
110.50
|
109.10
|
109.50
|
109.66
|
109.50
|
11,400
|
|
|
8/8/2025
|
-0.10 / -0.09%
|
109.10
|
109.50
|
109.10
|
109.30
|
109.36
|
109.30
|
5,300
|
|
|
8/7/2025
|
-0.10 / -0.09%
|
109.20
|
109.70
|
109.00
|
109.40
|
109.16
|
109.40
|
5,800
|
|
|
8/6/2025
|
+0.40 / +0.37%
|
109.20
|
109.50
|
108.90
|
109.50
|
109.05
|
109.50
|
9,500
|
|
|
8/5/2025
|
0.00 / 0.00%
|
109.50
|
109.60
|
109.10
|
109.10
|
109.42
|
109.10
|
4,800
|
|
|
8/4/2025
|
0.00 / 0.00%
|
109.00
|
109.60
|
109.00
|
109.10
|
109.13
|
109.10
|
6,600
|
|
|
8/1/2025
|
+0.10 / +0.09%
|
109.00
|
109.60
|
109.00
|
109.10
|
109.07
|
109.10
|
6,100
|
|
|
7/31/2025
|
0.00 / 0.00%
|
108.80
|
110.10
|
108.80
|
109.00
|
109.30
|
109.00
|
6,100
|
|
|
7/30/2025
|
+0.80 / +0.74%
|
108.90
|
109.00
|
108.30
|
109.00
|
108.84
|
109.00
|
7,900
|
|
|
7/29/2025
|
-2.50 / -2.26%
|
110.80
|
110.80
|
108.20
|
108.20
|
109.91
|
108.20
|
19,700
|
|
|
7/28/2025
|
-0.10 / -0.09%
|
111.00
|
111.00
|
110.70
|
110.70
|
110.91
|
110.70
|
9,000
|
|
|
7/25/2025
|
-0.10 / -0.09%
|
111.00
|
111.00
|
110.40
|
110.80
|
110.65
|
110.80
|
3,200
|
|
|
7/24/2025
|
0.00 / 0.00%
|
110.90
|
111.00
|
110.00
|
110.90
|
110.87
|
110.90
|
15,700
|
|
|
7/23/2025
|
+0.50 / +0.45%
|
111.20
|
111.80
|
110.60
|
110.90
|
111.29
|
110.90
|
12,000
|
|
|
7/22/2025
|
0.00 / 0.00%
|
110.00
|
110.50
|
109.50
|
110.40
|
110.21
|
110.40
|
7,800
|
|
|
7/21/2025
|
+1.40 / +1.28%
|
109.60
|
111.60
|
109.50
|
110.40
|
110.39
|
110.40
|
50,400
|
|
|
7/18/2025
|
0.00 / 0.00%
|
109.00
|
109.00
|
108.50
|
109.00
|
108.96
|
109.00
|
25,500
|
|
|
7/17/2025
|
-0.80 / -0.73%
|
108.60
|
109.00
|
108.50
|
109.00
|
108.76
|
109.00
|
13,800
|
|
|
7/16/2025
|
+0.80 / +0.73%
|
108.40
|
109.80
|
108.30
|
109.80
|
108.46
|
109.80
|
1,400
|
|
|
7/15/2025
|
-0.10 / -0.09%
|
109.40
|
109.50
|
109.00
|
109.00
|
109.32
|
109.00
|
7,300
|
|
|
7/14/2025
|
+0.20 / +0.18%
|
108.10
|
109.40
|
108.00
|
109.10
|
108.43
|
109.10
|
5,500
|
|
|