|
Closing price on 10/7/2019
|
|
| Open |
73.30 |
| High |
73.70 |
| Low |
73.00 |
| Volume |
13,690 |
| Split-adjusted Price |
43.80 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2019
|
0.00 / 0.00%
|
73.30
|
73.70
|
73.00
|
73.00
|
73.12
|
43.80
|
13,690
|
|
|
10/4/2019
|
0.00 / 0.00%
|
73.00
|
73.20
|
73.00
|
73.00
|
73.04
|
43.80
|
11,460
|
|
|
10/3/2019
|
-0.10 / -0.14%
|
72.90
|
73.00
|
72.90
|
73.00
|
72.95
|
43.80
|
11,820
|
|
|
10/2/2019
|
-0.30 / -0.41%
|
73.40
|
73.40
|
73.10
|
73.10
|
73.25
|
43.86
|
680
|
|
|
10/1/2019
|
0.00 / 0.00%
|
73.40
|
73.70
|
73.00
|
73.40
|
73.24
|
44.04
|
3,700
|
|
|
9/30/2019
|
+0.40 / +0.55%
|
73.50
|
73.50
|
72.80
|
73.40
|
73.06
|
44.04
|
3,600
|
|
|
9/27/2019
|
0.00 / 0.00%
|
73.50
|
73.50
|
72.90
|
73.00
|
73.25
|
43.80
|
10,020
|
|
|
9/26/2019
|
-0.20 / -0.27%
|
73.00
|
73.50
|
73.00
|
73.00
|
73.12
|
43.80
|
4,910
|
|
|
9/25/2019
|
+0.20 / +0.27%
|
73.50
|
73.50
|
73.00
|
73.20
|
73.43
|
43.92
|
2,860
|
|
|
9/24/2019
|
0.00 / 0.00%
|
73.00
|
73.50
|
72.80
|
73.00
|
72.92
|
43.80
|
5,540
|
|
|
9/23/2019
|
-0.30 / -0.41%
|
73.10
|
74.00
|
73.00
|
73.00
|
73.11
|
43.80
|
7,140
|
|
|
9/20/2019
|
-0.10 / -0.14%
|
73.90
|
73.90
|
73.10
|
73.30
|
73.29
|
43.98
|
8,350
|
|
|
9/19/2019
|
+0.10 / +0.14%
|
73.00
|
73.50
|
73.00
|
73.40
|
73.23
|
44.04
|
2,680
|
|
|
9/18/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.00
|
73.30
|
73.21
|
43.98
|
6,570
|
|
|
9/17/2019
|
-0.20 / -0.27%
|
73.50
|
74.00
|
73.20
|
73.30
|
73.82
|
43.98
|
60,730
|
|
|
9/16/2019
|
-0.10 / -0.14%
|
73.10
|
74.30
|
73.10
|
73.50
|
73.48
|
44.10
|
3,620
|
|
|
9/13/2019
|
-0.50 / -0.67%
|
75.40
|
75.40
|
73.60
|
73.60
|
73.68
|
44.16
|
5,700
|
|
|
9/12/2019
|
+0.80 / +1.09%
|
74.10
|
74.10
|
73.50
|
74.10
|
73.95
|
44.46
|
3,390
|
|
|
9/11/2019
|
-0.70 / -0.95%
|
74.10
|
74.10
|
72.70
|
73.30
|
73.04
|
43.98
|
32,640
|
|
|
9/10/2019
|
-0.20 / -0.27%
|
74.00
|
74.30
|
74.00
|
74.00
|
74.08
|
44.40
|
26,350
|
|
|
9/9/2019
|
-0.80 / -1.07%
|
75.00
|
75.00
|
74.20
|
74.20
|
74.32
|
44.52
|
5,880
|
|
|
9/6/2019
|
+0.40 / +0.54%
|
74.60
|
75.50
|
74.60
|
75.00
|
75.00
|
45.00
|
1,800
|
|
|
9/5/2019
|
-0.60 / -0.80%
|
75.20
|
75.70
|
74.60
|
74.60
|
75.47
|
44.76
|
63,840
|
|
|
9/4/2019
|
+0.70 / +0.94%
|
72.50
|
75.40
|
72.50
|
75.20
|
74.84
|
45.12
|
30,050
|
|
|
9/3/2019
|
+0.30 / +0.40%
|
74.20
|
74.50
|
74.00
|
74.50
|
74.34
|
44.70
|
21,360
|
|
|
8/30/2019
|
+0.70 / +0.95%
|
73.90
|
74.20
|
73.30
|
74.20
|
73.86
|
44.52
|
21,540
|
|
|
8/29/2019
|
+1.50 / +2.08%
|
72.60
|
73.70
|
72.50
|
73.50
|
73.21
|
44.10
|
29,300
|
|
|
8/28/2019
|
-0.40 / -0.55%
|
72.90
|
72.90
|
72.00
|
72.00
|
72.23
|
43.20
|
4,610
|
|
|
8/27/2019
|
+0.40 / +0.56%
|
72.00
|
73.40
|
72.00
|
72.40
|
72.25
|
43.44
|
3,460
|
|
|
8/26/2019
|
-0.20 / -0.28%
|
72.80
|
72.80
|
71.50
|
72.00
|
71.71
|
43.20
|
47,220
|
|
|