|
Closing price on 2/21/2018
|
|
| Open |
105.80 |
| High |
110.00 |
| Low |
105.00 |
| Volume |
32,220 |
| Split-adjusted Price |
55.67 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2018
|
+5.00 / +4.76%
|
105.80
|
110.00
|
105.00
|
110.00
|
107.05
|
55.67
|
32,220
|
|
|
2/13/2018
|
+2.40 / +2.34%
|
106.00
|
106.00
|
102.80
|
105.00
|
104.02
|
53.14
|
21,630
|
|
|
2/12/2018
|
+4.60 / +4.69%
|
98.00
|
102.60
|
98.00
|
102.60
|
99.55
|
51.93
|
78,110
|
|
|
2/9/2018
|
-1.40 / -1.41%
|
98.00
|
98.00
|
95.00
|
98.00
|
97.80
|
49.60
|
43,620
|
|
|
2/8/2018
|
-0.60 / -0.60%
|
100.00
|
102.00
|
98.20
|
99.40
|
100.00
|
50.31
|
25,760
|
|
|
2/7/2018
|
+4.00 / +4.17%
|
98.00
|
100.00
|
98.00
|
100.00
|
98.88
|
50.61
|
9,790
|
|
|
2/6/2018
|
+1.90 / +2.02%
|
93.70
|
97.00
|
91.50
|
96.00
|
93.37
|
48.58
|
28,800
|
|
|
2/5/2018
|
-3.90 / -3.98%
|
93.50
|
98.00
|
93.50
|
94.10
|
94.83
|
47.62
|
41,190
|
|
|
2/2/2018
|
+1.90 / +1.98%
|
96.10
|
98.00
|
96.00
|
98.00
|
97.31
|
49.60
|
15,600
|
|
|
2/1/2018
|
-3.90 / -3.90%
|
100.00
|
100.00
|
95.00
|
96.10
|
97.19
|
48.64
|
2,850
|
|
|
1/31/2018
|
+0.20 / +0.20%
|
99.90
|
101.00
|
97.00
|
100.00
|
98.82
|
50.61
|
16,890
|
|
|
1/30/2018
|
+5.30 / +5.61%
|
94.50
|
101.00
|
94.40
|
99.80
|
97.34
|
50.51
|
25,920
|
|
|
1/29/2018
|
+0.30 / +0.32%
|
95.00
|
97.20
|
94.10
|
94.50
|
94.69
|
47.83
|
19,980
|
|
|
1/26/2018
|
-4.90 / -4.94%
|
99.00
|
99.00
|
93.80
|
94.20
|
95.38
|
47.67
|
92,220
|
|
|
1/25/2018
|
-4.90 / -4.71%
|
104.00
|
104.00
|
99.10
|
99.10
|
102.33
|
50.15
|
76,790
|
|
|
1/22/2018
|
-2.50 / -2.35%
|
106.50
|
107.00
|
102.10
|
104.00
|
105.27
|
52.63
|
50,300
|
|
|
1/19/2018
|
-1.50 / -1.39%
|
108.00
|
108.00
|
106.50
|
106.50
|
106.99
|
53.90
|
20,020
|
|
|
1/18/2018
|
0.00 / 0.00%
|
105.00
|
109.00
|
105.00
|
108.00
|
107.75
|
54.66
|
24,890
|
|
|
1/17/2018
|
-1.50 / -1.37%
|
109.50
|
112.00
|
107.50
|
108.00
|
108.88
|
54.66
|
21,740
|
|
|
1/16/2018
|
+0.90 / +0.83%
|
108.60
|
110.60
|
108.60
|
109.50
|
109.23
|
55.42
|
20,480
|
|
|
1/15/2018
|
-2.40 / -2.16%
|
109.80
|
114.00
|
108.60
|
108.60
|
109.82
|
54.96
|
20,260
|
|
|
1/12/2018
|
-1.00 / -0.89%
|
112.00
|
112.00
|
109.50
|
111.00
|
111.21
|
56.18
|
18,920
|
|
|
1/11/2018
|
+0.50 / +0.45%
|
111.60
|
112.00
|
109.10
|
112.00
|
109.83
|
56.68
|
18,310
|
|
|
1/10/2018
|
-0.60 / -0.54%
|
112.10
|
112.50
|
111.50
|
111.50
|
111.95
|
56.43
|
25,780
|
|
|
1/9/2018
|
-3.40 / -2.94%
|
115.00
|
115.00
|
112.00
|
112.10
|
113.03
|
56.73
|
14,960
|
|
|
1/8/2018
|
+4.60 / +4.15%
|
112.00
|
115.50
|
111.00
|
115.50
|
113.66
|
58.45
|
52,990
|
|
|
1/5/2018
|
-1.10 / -0.98%
|
112.00
|
112.00
|
109.00
|
110.90
|
110.25
|
56.13
|
15,120
|
|
|
1/4/2018
|
+0.50 / +0.45%
|
111.50
|
114.00
|
110.20
|
112.00
|
111.25
|
56.68
|
23,290
|
|
|
1/3/2018
|
-3.30 / -2.87%
|
114.80
|
116.00
|
110.50
|
111.50
|
112.75
|
56.43
|
31,210
|
|
|
1/2/2018
|
+1.00 / +0.88%
|
113.80
|
115.60
|
113.70
|
114.80
|
114.27
|
58.10
|
28,800
|
|
|