|
Closing price on 1/8/2018
|
|
| Open |
112.00 |
| High |
115.50 |
| Low |
111.00 |
| Volume |
52,990 |
| Split-adjusted Price |
58.45 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2018
|
+4.60 / +4.15%
|
112.00
|
115.50
|
111.00
|
115.50
|
113.66
|
58.45
|
52,990
|
|
|
1/5/2018
|
-1.10 / -0.98%
|
112.00
|
112.00
|
109.00
|
110.90
|
110.25
|
56.13
|
15,120
|
|
|
1/4/2018
|
+0.50 / +0.45%
|
111.50
|
114.00
|
110.20
|
112.00
|
111.25
|
56.68
|
23,290
|
|
|
1/3/2018
|
-3.30 / -2.87%
|
114.80
|
116.00
|
110.50
|
111.50
|
112.75
|
56.43
|
31,210
|
|
|
1/2/2018
|
+1.00 / +0.88%
|
113.80
|
115.60
|
113.70
|
114.80
|
114.27
|
58.10
|
28,800
|
|
|
12/29/2017
|
+0.80 / +0.71%
|
114.00
|
114.00
|
112.20
|
113.80
|
113.06
|
57.59
|
27,560
|
|
|
12/28/2017
|
-0.50 / -0.44%
|
114.00
|
115.00
|
113.00
|
113.00
|
113.20
|
57.19
|
3,410
|
|
|
12/27/2017
|
-0.50 / -0.44%
|
112.00
|
114.00
|
112.00
|
113.50
|
113.49
|
57.44
|
20,760
|
|
|
12/26/2017
|
+4.10 / +3.73%
|
108.30
|
114.00
|
108.30
|
114.00
|
111.24
|
57.69
|
42,450
|
|
|
12/25/2017
|
+0.50 / +0.46%
|
109.40
|
111.00
|
109.20
|
109.90
|
109.67
|
55.62
|
20,570
|
|
|
12/22/2017
|
-2.50 / -2.23%
|
112.00
|
112.00
|
109.00
|
109.40
|
109.72
|
55.37
|
21,400
|
|
|
12/21/2017
|
+1.40 / +1.27%
|
112.00
|
112.00
|
108.00
|
111.90
|
110.85
|
56.63
|
26,450
|
|
|
12/20/2017
|
-0.50 / -0.45%
|
111.00
|
112.90
|
110.00
|
110.50
|
111.11
|
55.92
|
33,750
|
|
|
12/19/2017
|
-2.00 / -1.77%
|
113.00
|
115.00
|
111.00
|
111.00
|
111.72
|
56.18
|
48,460
|
|
|
12/18/2017
|
+3.00 / +2.73%
|
111.90
|
114.80
|
109.00
|
113.00
|
110.84
|
57.19
|
59,610
|
|
|
12/15/2017
|
0.00 / 0.00%
|
111.00
|
111.00
|
109.00
|
110.00
|
110.00
|
55.67
|
36,610
|
|
|
12/14/2017
|
+4.00 / +3.77%
|
107.00
|
110.00
|
107.00
|
110.00
|
108.98
|
55.67
|
63,840
|
|
|
12/13/2017
|
+3.00 / +2.91%
|
103.00
|
106.00
|
102.00
|
106.00
|
105.26
|
53.65
|
114,910
|
|
|
12/12/2017
|
-0.50 / -0.48%
|
101.50
|
104.10
|
100.00
|
103.00
|
101.57
|
52.13
|
24,790
|
|
|
12/11/2017
|
-0.50 / -0.48%
|
104.00
|
104.00
|
101.10
|
103.50
|
103.08
|
52.38
|
7,780
|
|
|
12/8/2017
|
+3.00 / +2.97%
|
101.00
|
106.00
|
101.00
|
104.00
|
103.79
|
52.63
|
48,860
|
|
|
12/7/2017
|
0.00 / 0.00%
|
101.00
|
102.00
|
100.00
|
101.00
|
100.68
|
51.12
|
13,320
|
|
|
12/6/2017
|
-2.00 / -1.94%
|
104.00
|
104.00
|
99.00
|
101.00
|
100.99
|
51.12
|
48,450
|
|
|
12/5/2017
|
-0.40 / -0.39%
|
103.40
|
106.00
|
100.50
|
103.00
|
103.24
|
52.13
|
39,220
|
|
|
12/4/2017
|
+4.40 / +4.44%
|
100.00
|
103.40
|
100.00
|
103.40
|
102.45
|
52.33
|
59,540
|
|
|
12/1/2017
|
+3.00 / +3.13%
|
96.50
|
99.70
|
96.50
|
99.00
|
98.67
|
50.10
|
51,160
|
|
|
11/30/2017
|
-2.00 / -2.04%
|
98.00
|
98.00
|
96.00
|
96.00
|
96.67
|
48.58
|
14,730
|
|
|
11/29/2017
|
+4.50 / +4.81%
|
96.90
|
99.20
|
95.00
|
98.00
|
97.87
|
49.60
|
21,680
|
|
|
11/28/2017
|
-4.50 / -4.59%
|
98.00
|
98.00
|
93.50
|
93.50
|
94.75
|
47.32
|
15,850
|
|
|
11/27/2017
|
-1.00 / -1.01%
|
98.00
|
99.50
|
93.50
|
98.00
|
95.21
|
49.60
|
64,540
|
|
|