|
Closing price on 12/3/2021
|
|
| Open |
85.00 |
| High |
85.50 |
| Low |
84.00 |
| Volume |
13,500 |
| Split-adjusted Price |
66.18 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.50 / -0.59%
|
85.00
|
85.50
|
84.00
|
84.50
|
84.81
|
66.18
|
13,500
|
|
|
12/2/2021
|
-0.30 / -0.35%
|
85.10
|
85.30
|
85.00
|
85.00
|
85.08
|
66.57
|
11,200
|
|
|
12/1/2021
|
-1.00 / -1.16%
|
85.20
|
85.60
|
85.20
|
85.30
|
85.38
|
66.80
|
8,000
|
|
|
11/30/2021
|
0.00 / 0.00%
|
86.30
|
87.00
|
85.70
|
86.30
|
85.99
|
67.59
|
11,400
|
|
|
11/29/2021
|
0.00 / 0.00%
|
85.80
|
87.00
|
85.00
|
86.30
|
85.89
|
67.59
|
11,400
|
|
|
11/26/2021
|
-0.70 / -0.80%
|
86.90
|
86.90
|
86.30
|
86.30
|
86.76
|
67.59
|
7,400
|
|
|
11/25/2021
|
0.00 / 0.00%
|
87.00
|
87.40
|
86.80
|
87.00
|
87.04
|
68.13
|
6,800
|
|
|
11/24/2021
|
-0.50 / -0.57%
|
87.00
|
87.10
|
86.50
|
87.00
|
86.98
|
68.13
|
22,200
|
|
|
11/23/2021
|
+0.20 / +0.23%
|
87.10
|
87.50
|
87.00
|
87.50
|
87.34
|
68.53
|
8,100
|
|
|
11/22/2021
|
-0.30 / -0.34%
|
87.20
|
87.60
|
87.20
|
87.30
|
87.47
|
68.37
|
11,400
|
|
|
11/19/2021
|
-1.00 / -1.13%
|
88.60
|
88.60
|
87.50
|
87.60
|
87.81
|
68.60
|
13,700
|
|
|
11/18/2021
|
+0.10 / +0.11%
|
88.20
|
89.00
|
88.00
|
88.60
|
88.44
|
69.39
|
36,500
|
|
|
11/17/2021
|
+0.10 / +0.11%
|
88.50
|
88.90
|
88.50
|
88.50
|
88.53
|
69.31
|
24,100
|
|
|
11/16/2021
|
-0.80 / -0.90%
|
88.90
|
89.30
|
88.00
|
88.40
|
88.76
|
69.23
|
65,000
|
|
|
11/15/2021
|
+0.20 / +0.22%
|
89.00
|
89.20
|
88.50
|
89.20
|
88.79
|
69.86
|
23,900
|
|
|
11/12/2021
|
+0.40 / +0.45%
|
88.50
|
89.10
|
88.50
|
89.00
|
88.80
|
69.70
|
17,300
|
|
|
11/11/2021
|
-1.00 / -1.12%
|
89.60
|
89.60
|
88.50
|
88.60
|
88.90
|
69.39
|
21,000
|
|
|
11/10/2021
|
-0.30 / -0.33%
|
89.80
|
91.00
|
89.40
|
89.60
|
89.80
|
70.17
|
9,500
|
|
|
11/9/2021
|
0.00 / 0.00%
|
89.70
|
89.90
|
89.50
|
89.90
|
89.89
|
70.41
|
26,900
|
|
|
11/8/2021
|
+0.40 / +0.45%
|
89.50
|
89.90
|
87.90
|
89.90
|
89.07
|
70.41
|
65,200
|
|
|
11/5/2021
|
+0.30 / +0.34%
|
88.00
|
89.50
|
88.00
|
89.50
|
88.35
|
70.09
|
16,400
|
|
|
11/4/2021
|
+0.30 / +0.34%
|
88.10
|
89.20
|
88.10
|
89.20
|
88.99
|
69.86
|
14,400
|
|
|
11/3/2021
|
-0.10 / -0.11%
|
89.20
|
89.20
|
88.10
|
88.90
|
88.82
|
69.62
|
8,500
|
|
|
11/2/2021
|
-0.10 / -0.11%
|
89.10
|
89.10
|
88.80
|
89.00
|
88.98
|
69.70
|
12,800
|
|
|
11/1/2021
|
+1.00 / +1.14%
|
88.20
|
89.10
|
87.50
|
89.10
|
88.76
|
69.78
|
20,100
|
|
|
10/29/2021
|
+0.20 / +0.23%
|
87.90
|
88.10
|
87.10
|
88.10
|
87.86
|
69.00
|
15,900
|
|
|
10/28/2021
|
+0.40 / +0.46%
|
87.50
|
88.00
|
87.30
|
87.90
|
87.79
|
68.84
|
19,000
|
|
|
10/27/2021
|
+0.30 / +0.34%
|
87.00
|
87.50
|
87.00
|
87.50
|
87.33
|
68.53
|
11,300
|
|
|
10/26/2021
|
-0.20 / -0.23%
|
87.00
|
87.20
|
87.00
|
87.20
|
87.08
|
68.29
|
17,100
|
|
|
10/25/2021
|
-0.50 / -0.57%
|
88.00
|
88.00
|
87.30
|
87.40
|
87.64
|
68.45
|
3,100
|
|
|