|
Closing price on 12/26/2022
|
|
| Open |
83.50 |
| High |
84.40 |
| Low |
83.00 |
| Volume |
5,700 |
| Split-adjusted Price |
73.61 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2022
|
-0.10 / -0.12%
|
83.50
|
84.40
|
83.00
|
84.40
|
83.59
|
73.61
|
5,700
|
|
|
12/23/2022
|
+0.20 / +0.24%
|
84.10
|
84.50
|
84.10
|
84.50
|
84.15
|
73.70
|
128,200
|
|
|
12/22/2022
|
0.00 / 0.00%
|
84.40
|
84.40
|
84.30
|
84.30
|
84.32
|
73.53
|
500
|
|
|
12/21/2022
|
+0.40 / +0.48%
|
83.90
|
84.30
|
83.40
|
84.30
|
83.64
|
73.53
|
1,600
|
|
|
12/20/2022
|
-0.10 / -0.12%
|
84.00
|
84.00
|
83.50
|
83.90
|
83.77
|
73.18
|
6,200
|
|
|
12/19/2022
|
0.00 / 0.00%
|
85.00
|
85.00
|
84.00
|
84.00
|
84.19
|
73.26
|
4,600
|
|
|
12/16/2022
|
0.00 / 0.00%
|
84.70
|
84.70
|
84.00
|
84.00
|
84.23
|
73.26
|
300
|
|
|
12/15/2022
|
+0.30 / +0.36%
|
84.30
|
84.90
|
83.70
|
84.00
|
84.16
|
73.26
|
9,500
|
|
|
12/14/2022
|
0.00 / 0.00%
|
85.00
|
85.00
|
83.70
|
83.70
|
84.23
|
73.00
|
3,100
|
|
|
12/13/2022
|
+0.30 / +0.36%
|
86.00
|
86.00
|
83.50
|
83.70
|
83.99
|
73.00
|
25,600
|
|
|
12/12/2022
|
-0.60 / -0.71%
|
84.00
|
84.00
|
83.40
|
83.40
|
83.84
|
72.74
|
8,400
|
|
|
12/9/2022
|
-0.30 / -0.36%
|
84.40
|
84.40
|
84.00
|
84.00
|
84.11
|
73.26
|
700
|
|
|
12/8/2022
|
0.00 / 0.00%
|
84.50
|
84.50
|
83.70
|
84.30
|
84.10
|
73.53
|
10,900
|
|
|
12/7/2022
|
+0.30 / +0.36%
|
84.90
|
84.90
|
84.30
|
84.30
|
84.61
|
73.53
|
16,700
|
|
|
12/6/2022
|
-1.10 / -1.29%
|
86.00
|
86.00
|
83.70
|
84.00
|
84.39
|
73.26
|
31,000
|
|
|
12/5/2022
|
+0.90 / +1.07%
|
86.00
|
86.10
|
84.00
|
85.10
|
85.24
|
74.22
|
19,000
|
|
|
12/2/2022
|
-0.80 / -0.94%
|
85.00
|
85.10
|
84.00
|
84.20
|
84.81
|
73.44
|
7,000
|
|
|
12/1/2022
|
0.00 / 0.00%
|
85.00
|
85.00
|
83.50
|
85.00
|
84.80
|
74.14
|
7,600
|
|
|
11/30/2022
|
+1.80 / +2.16%
|
83.70
|
85.50
|
83.70
|
85.00
|
84.93
|
74.14
|
400
|
|
|
11/29/2022
|
-2.30 / -2.69%
|
82.70
|
83.20
|
82.70
|
83.20
|
83.10
|
72.57
|
500
|
|
|
11/28/2022
|
+1.10 / +1.30%
|
86.00
|
86.00
|
85.50
|
85.50
|
85.67
|
74.57
|
300
|
|
|
11/25/2022
|
+0.40 / +0.48%
|
84.00
|
84.40
|
82.60
|
84.40
|
83.13
|
73.61
|
1,200
|
|
|
11/24/2022
|
+0.50 / +0.60%
|
84.40
|
84.40
|
84.00
|
84.00
|
84.02
|
73.26
|
1,900
|
|
|
11/23/2022
|
-0.70 / -0.83%
|
84.00
|
84.00
|
83.50
|
83.50
|
83.84
|
72.83
|
3,100
|
|
|
11/22/2022
|
-0.50 / -0.59%
|
85.00
|
85.00
|
84.00
|
84.20
|
84.16
|
73.44
|
3,900
|
|
|
11/21/2022
|
-0.90 / -1.05%
|
85.40
|
85.40
|
83.30
|
84.70
|
84.69
|
73.88
|
6,400
|
|
|
11/18/2022
|
-0.20 / -0.23%
|
83.60
|
85.70
|
83.60
|
85.60
|
85.35
|
74.66
|
1,100
|
|
|
11/17/2022
|
+3.70 / +4.51%
|
83.90
|
85.90
|
83.90
|
85.80
|
84.86
|
74.83
|
3,600
|
|
|
11/16/2022
|
+0.10 / +0.12%
|
81.00
|
84.50
|
81.00
|
82.10
|
83.99
|
71.61
|
2,600
|
|
|
11/15/2022
|
-2.60 / -3.07%
|
86.00
|
86.00
|
82.00
|
82.00
|
85.02
|
71.52
|
19,100
|
|
|