|
Closing price on 12/12/2025
|
|
| Open |
93.60 |
| High |
93.60 |
| Low |
93.30 |
| Volume |
12,500 |
| Split-adjusted Price |
85.26 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
-0.30 / -0.32%
|
93.60
|
93.60
|
93.30
|
93.30
|
93.46
|
85.26
|
12,500
|
|
|
12/11/2025
|
-0.30 / -0.32%
|
94.00
|
94.00
|
93.20
|
93.60
|
93.52
|
85.53
|
9,500
|
|
|
12/10/2025
|
-0.40 / -0.42%
|
94.30
|
95.10
|
93.40
|
93.90
|
94.12
|
85.81
|
8,300
|
|
|
12/9/2025
|
-0.20 / -0.21%
|
94.80
|
94.80
|
93.20
|
94.30
|
94.23
|
86.17
|
11,600
|
|
|
12/8/2025
|
+0.30 / +0.32%
|
94.20
|
94.60
|
94.10
|
94.50
|
94.24
|
86.35
|
13,800
|
|
|
12/5/2025
|
-0.20 / -0.21%
|
94.40
|
94.40
|
94.00
|
94.20
|
94.22
|
86.08
|
7,400
|
|
|
12/4/2025
|
+0.40 / +0.43%
|
94.00
|
94.40
|
94.00
|
94.40
|
94.25
|
86.26
|
13,700
|
|
|
12/3/2025
|
0.00 / 0.00%
|
94.40
|
94.50
|
93.90
|
94.00
|
94.14
|
85.90
|
25,400
|
|
|
12/2/2025
|
-2.00 / -2.08%
|
95.40
|
95.70
|
94.00
|
94.00
|
94.70
|
85.90
|
28,100
|
|
|
12/1/2025
|
-0.70 / -0.72%
|
96.70
|
96.70
|
95.90
|
96.00
|
96.24
|
87.72
|
7,400
|
|
|
11/28/2025
|
0.00 / 0.00%
|
96.40
|
96.80
|
96.40
|
96.70
|
96.70
|
88.36
|
5,500
|
|
|
11/27/2025
|
+0.60 / +0.62%
|
95.80
|
96.80
|
95.50
|
96.70
|
96.35
|
88.36
|
19,600
|
|
|
11/26/2025
|
+0.10 / +0.10%
|
96.30
|
96.30
|
95.70
|
96.10
|
95.91
|
87.82
|
7,200
|
|
|
11/25/2025
|
-0.60 / -0.62%
|
96.60
|
96.60
|
96.00
|
96.00
|
96.28
|
87.72
|
6,900
|
|
|
11/24/2025
|
0.00 / 0.00%
|
96.60
|
96.80
|
96.10
|
96.60
|
96.60
|
88.27
|
16,700
|
|
|
11/21/2025
|
-0.50 / -0.51%
|
97.10
|
97.40
|
96.00
|
96.60
|
96.42
|
88.27
|
8,800
|
|
|
11/20/2025
|
+1.10 / +1.15%
|
96.10
|
97.80
|
96.10
|
97.10
|
97.17
|
88.73
|
12,900
|
|
|
11/19/2025
|
-0.40 / -0.41%
|
95.50
|
96.40
|
95.50
|
96.00
|
95.95
|
87.72
|
24,500
|
|
|
11/18/2025
|
-2.80 / -2.82%
|
99.00
|
99.00
|
96.20
|
96.40
|
97.06
|
88.09
|
58,100
|
|
|
11/17/2025
|
0.00 / 0.00%
|
101.10
|
101.10
|
98.90
|
99.20
|
99.41
|
90.65
|
45,400
|
|
|
11/14/2025
|
+0.10 / +0.09%
|
106.20
|
107.90
|
106.20
|
107.20
|
107.07
|
90.65
|
55,700
|
|
|
11/13/2025
|
-1.40 / -1.29%
|
108.60
|
108.60
|
106.80
|
107.10
|
107.27
|
90.56
|
62,200
|
|
|
11/12/2025
|
-0.30 / -0.28%
|
110.10
|
110.10
|
108.50
|
108.50
|
108.64
|
91.75
|
35,800
|
|
|
11/11/2025
|
-0.70 / -0.64%
|
109.50
|
109.90
|
108.60
|
108.80
|
109.04
|
92.00
|
56,100
|
|
|
11/10/2025
|
-0.40 / -0.36%
|
111.00
|
111.10
|
109.50
|
109.50
|
110.21
|
92.59
|
25,900
|
|
|
11/7/2025
|
-2.00 / -1.79%
|
111.90
|
111.90
|
109.90
|
109.90
|
111.09
|
92.93
|
29,400
|
|
|
11/6/2025
|
-0.10 / -0.09%
|
113.20
|
113.20
|
111.60
|
111.90
|
112.00
|
94.62
|
23,700
|
|
|
11/5/2025
|
+0.70 / +0.63%
|
112.00
|
112.80
|
111.60
|
112.00
|
112.14
|
94.71
|
48,800
|
|
|
11/4/2025
|
+0.70 / +0.63%
|
111.50
|
112.90
|
110.50
|
111.30
|
111.54
|
94.12
|
53,900
|
|
|
11/3/2025
|
-0.10 / -0.09%
|
110.40
|
111.50
|
110.40
|
110.60
|
110.84
|
93.52
|
17,100
|
|
|