|
Closing price on 10/22/2021
|
|
| Open |
87.20 |
| High |
87.90 |
| Low |
86.70 |
| Volume |
25,000 |
| Split-adjusted Price |
68.84 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2021
|
+0.30 / +0.34%
|
87.20
|
87.90
|
86.70
|
87.90
|
87.04
|
68.84
|
25,000
|
|
|
10/21/2021
|
+0.50 / +0.57%
|
87.10
|
88.00
|
87.10
|
87.60
|
87.60
|
68.60
|
17,500
|
|
|
10/20/2021
|
0.00 / 0.00%
|
87.10
|
87.30
|
87.10
|
87.10
|
87.24
|
68.21
|
2,900
|
|
|
10/19/2021
|
-0.80 / -0.91%
|
87.90
|
87.90
|
86.40
|
87.10
|
87.29
|
68.21
|
29,500
|
|
|
10/18/2021
|
+0.40 / +0.46%
|
87.50
|
88.00
|
87.50
|
87.90
|
87.93
|
68.84
|
11,100
|
|
|
10/15/2021
|
+0.50 / +0.57%
|
86.20
|
88.00
|
86.20
|
87.50
|
87.57
|
68.53
|
36,200
|
|
|
10/14/2021
|
0.00 / 0.00%
|
86.50
|
87.00
|
86.30
|
87.00
|
86.75
|
68.13
|
197,000
|
|
|
10/13/2021
|
-1.50 / -1.69%
|
87.00
|
87.40
|
87.00
|
87.00
|
87.00
|
68.13
|
5,000
|
|
|
10/12/2021
|
+0.10 / +0.11%
|
89.00
|
89.00
|
87.10
|
88.50
|
87.86
|
69.31
|
1,400
|
|
|
10/11/2021
|
+1.20 / +1.38%
|
88.00
|
89.00
|
87.40
|
88.40
|
88.27
|
69.23
|
38,700
|
|
|
10/8/2021
|
-0.20 / -0.23%
|
87.40
|
87.40
|
87.20
|
87.20
|
87.35
|
68.29
|
5,600
|
|
|
10/7/2021
|
-0.20 / -0.23%
|
87.20
|
87.60
|
86.40
|
87.40
|
87.45
|
68.45
|
10,600
|
|
|
10/6/2021
|
+1.40 / +1.62%
|
87.00
|
87.60
|
86.00
|
87.60
|
86.85
|
68.60
|
22,500
|
|
|
10/5/2021
|
+0.20 / +0.23%
|
84.10
|
86.30
|
84.10
|
86.20
|
85.76
|
67.51
|
34,400
|
|
|
10/4/2021
|
+1.00 / +1.18%
|
86.40
|
86.40
|
85.50
|
86.00
|
85.90
|
67.35
|
7,800
|
|
|
10/1/2021
|
+1.40 / +1.67%
|
84.90
|
85.20
|
84.20
|
85.00
|
84.97
|
66.57
|
224,613
|
|
|
9/30/2021
|
+0.50 / +0.60%
|
83.50
|
85.00
|
83.50
|
83.60
|
84.35
|
65.47
|
14,700
|
|
|
9/29/2021
|
+0.10 / +0.12%
|
83.00
|
83.70
|
83.00
|
83.10
|
83.64
|
65.08
|
1,100
|
|
|
9/28/2021
|
+0.50 / +0.61%
|
82.50
|
83.00
|
82.50
|
83.00
|
82.71
|
65.00
|
21,800
|
|
|
9/27/2021
|
-0.90 / -1.08%
|
83.40
|
83.60
|
82.50
|
82.50
|
82.88
|
64.61
|
16,300
|
|
|
9/24/2021
|
-0.70 / -0.83%
|
83.10
|
84.20
|
83.10
|
83.40
|
83.87
|
65.31
|
9,100
|
|
|
9/23/2021
|
+0.10 / +0.12%
|
84.00
|
84.10
|
83.00
|
84.10
|
83.82
|
65.86
|
11,000
|
|
|
9/22/2021
|
+1.20 / +1.45%
|
82.80
|
84.00
|
82.40
|
84.00
|
83.01
|
65.78
|
23,900
|
|
|
9/21/2021
|
+0.30 / +0.36%
|
82.00
|
83.00
|
81.50
|
82.80
|
82.66
|
64.84
|
72,700
|
|
|
9/20/2021
|
+1.40 / +1.73%
|
81.40
|
83.20
|
81.40
|
82.50
|
82.45
|
64.61
|
18,400
|
|
|
9/17/2021
|
+0.10 / +0.12%
|
81.10
|
81.10
|
80.90
|
81.10
|
81.03
|
63.51
|
11,600
|
|
|
9/16/2021
|
-0.60 / -0.74%
|
81.60
|
81.60
|
80.60
|
81.00
|
81.10
|
63.44
|
39,000
|
|
|
9/15/2021
|
+0.50 / +0.62%
|
81.10
|
81.70
|
81.00
|
81.60
|
81.11
|
63.91
|
249,400
|
|
|
9/14/2021
|
-1.10 / -1.34%
|
82.20
|
82.20
|
81.10
|
81.10
|
81.72
|
63.51
|
22,700
|
|
|
9/13/2021
|
+2.90 / +3.66%
|
83.50
|
83.50
|
80.40
|
82.20
|
81.99
|
64.37
|
56,300
|
|
|