Closing price on 1/30/2023
|
|
Open |
87.00 |
High |
87.00 |
Low |
86.80 |
Volume |
5,700 |
Split-adjusted Price |
79.67 |
|
|
NCT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2023
|
+0.20 / +0.23%
|
87.00
|
87.00
|
86.80
|
86.90
|
86.88
|
79.67
|
5,700
|
|
1/27/2023
|
+0.60 / +0.70%
|
86.20
|
87.00
|
86.20
|
86.70
|
86.71
|
79.49
|
8,300
|
|
1/19/2023
|
+0.10 / +0.12%
|
86.00
|
86.40
|
86.00
|
86.10
|
86.14
|
78.94
|
7,300
|
|
1/18/2023
|
+1.00 / +1.18%
|
85.00
|
86.00
|
85.00
|
86.00
|
85.45
|
78.84
|
6,400
|
|
1/17/2023
|
0.00 / 0.00%
|
85.10
|
85.50
|
85.00
|
85.00
|
85.01
|
77.93
|
17,900
|
|
1/16/2023
|
0.00 / 0.00%
|
85.00
|
85.00
|
84.60
|
85.00
|
84.97
|
77.93
|
5,700
|
|
1/13/2023
|
+0.10 / +0.12%
|
86.00
|
86.00
|
85.00
|
85.00
|
85.01
|
77.93
|
8,700
|
|
1/12/2023
|
0.00 / 0.00%
|
85.00
|
85.00
|
84.80
|
84.90
|
84.96
|
77.84
|
9,000
|
|
1/11/2023
|
-0.10 / -0.12%
|
85.00
|
85.00
|
84.90
|
84.90
|
84.97
|
77.84
|
3,100
|
|
1/10/2023
|
0.00 / 0.00%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
77.93
|
0
|
|
1/9/2023
|
0.00 / 0.00%
|
85.00
|
85.00
|
84.70
|
85.00
|
84.97
|
77.93
|
4,400
|
|
1/6/2023
|
0.00 / 0.00%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
77.93
|
700
|
|
1/5/2023
|
0.00 / 0.00%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
77.93
|
1,400
|
|
1/4/2023
|
+0.90 / +1.07%
|
85.00
|
85.40
|
85.00
|
85.00
|
85.03
|
77.93
|
14,100
|
|
1/3/2023
|
-1.10 / -1.29%
|
84.50
|
85.30
|
83.40
|
84.10
|
84.77
|
77.10
|
9,600
|
|
12/30/2022
|
0.00 / 0.00%
|
85.20
|
85.30
|
85.20
|
85.20
|
85.24
|
78.11
|
1,400
|
|
12/29/2022
|
+1.10 / +1.31%
|
85.40
|
85.40
|
85.00
|
85.20
|
85.19
|
78.11
|
2,800
|
|
12/28/2022
|
+0.60 / +0.72%
|
84.00
|
84.10
|
83.50
|
84.10
|
83.79
|
77.10
|
2,200
|
|
12/27/2022
|
-0.90 / -1.07%
|
83.10
|
84.00
|
83.10
|
83.50
|
83.59
|
76.55
|
2,300
|
|
12/26/2022
|
-0.10 / -0.12%
|
83.50
|
84.40
|
83.00
|
84.40
|
83.59
|
77.38
|
5,700
|
|
12/23/2022
|
+0.20 / +0.24%
|
84.10
|
84.50
|
84.10
|
84.50
|
84.15
|
77.47
|
128,200
|
|
12/22/2022
|
0.00 / 0.00%
|
84.40
|
84.40
|
84.30
|
84.30
|
84.32
|
77.29
|
500
|
|
12/21/2022
|
+0.40 / +0.48%
|
83.90
|
84.30
|
83.40
|
84.30
|
83.64
|
77.29
|
1,600
|
|
12/20/2022
|
-0.10 / -0.12%
|
84.00
|
84.00
|
83.50
|
83.90
|
83.77
|
76.92
|
6,200
|
|
12/19/2022
|
0.00 / 0.00%
|
85.00
|
85.00
|
84.00
|
84.00
|
84.19
|
77.01
|
4,600
|
|
12/16/2022
|
0.00 / 0.00%
|
84.70
|
84.70
|
84.00
|
84.00
|
84.23
|
77.01
|
300
|
|
12/15/2022
|
+0.30 / +0.36%
|
84.30
|
84.90
|
83.70
|
84.00
|
84.16
|
77.01
|
9,500
|
|
12/14/2022
|
0.00 / 0.00%
|
85.00
|
85.00
|
83.70
|
83.70
|
84.23
|
76.74
|
3,100
|
|
12/13/2022
|
+0.30 / +0.36%
|
86.00
|
86.00
|
83.50
|
83.70
|
83.99
|
76.74
|
25,600
|
|
12/12/2022
|
-0.60 / -0.71%
|
84.00
|
84.00
|
83.40
|
83.40
|
83.84
|
76.46
|
8,400
|
|
|