|
Closing price on 2/25/2020
|
|
| Open |
64.00 |
| High |
64.50 |
| Low |
63.50 |
| Volume |
15,430 |
| Split-adjusted Price |
38.70 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2020
|
-0.20 / -0.31%
|
64.00
|
64.50
|
63.50
|
64.50
|
63.97
|
38.70
|
15,430
|
|
|
2/24/2020
|
-0.20 / -0.31%
|
64.80
|
65.30
|
64.00
|
64.70
|
64.45
|
38.82
|
32,910
|
|
|
2/21/2020
|
+0.10 / +0.15%
|
65.00
|
65.90
|
64.80
|
64.90
|
65.35
|
38.94
|
14,660
|
|
|
2/20/2020
|
+0.70 / +1.09%
|
64.70
|
65.50
|
64.30
|
64.80
|
64.54
|
38.88
|
6,740
|
|
|
2/19/2020
|
-0.20 / -0.31%
|
64.50
|
64.50
|
64.00
|
64.10
|
64.21
|
38.46
|
15,980
|
|
|
2/18/2020
|
+0.10 / +0.16%
|
64.30
|
64.70
|
64.20
|
64.30
|
64.30
|
38.58
|
12,130
|
|
|
2/17/2020
|
-0.70 / -1.08%
|
65.00
|
65.00
|
64.20
|
64.20
|
64.72
|
38.52
|
14,200
|
|
|
2/14/2020
|
-0.60 / -0.92%
|
65.50
|
65.80
|
64.90
|
64.90
|
65.20
|
38.94
|
25,630
|
|
|
2/13/2020
|
+0.30 / +0.46%
|
65.20
|
66.00
|
65.20
|
65.50
|
65.72
|
39.30
|
3,530
|
|
|
2/12/2020
|
-0.70 / -1.06%
|
66.00
|
66.00
|
65.20
|
65.20
|
65.70
|
39.12
|
22,130
|
|
|
2/11/2020
|
-0.10 / -0.15%
|
66.00
|
66.50
|
65.60
|
65.90
|
66.00
|
39.54
|
9,470
|
|
|
2/10/2020
|
-1.70 / -2.51%
|
66.40
|
67.70
|
66.00
|
66.00
|
66.27
|
39.60
|
12,660
|
|
|
2/7/2020
|
+1.70 / +2.58%
|
67.90
|
67.90
|
66.00
|
67.70
|
66.27
|
40.62
|
11,800
|
|
|
2/6/2020
|
-0.40 / -0.60%
|
66.00
|
66.70
|
66.00
|
66.00
|
66.14
|
39.60
|
14,470
|
|
|
2/5/2020
|
+1.10 / +1.68%
|
65.30
|
67.00
|
65.30
|
66.40
|
66.00
|
39.84
|
4,970
|
|
|
2/4/2020
|
0.00 / 0.00%
|
65.00
|
65.30
|
64.60
|
65.30
|
65.16
|
39.18
|
3,530
|
|
|
2/3/2020
|
-3.70 / -5.36%
|
67.00
|
69.00
|
64.40
|
65.30
|
65.13
|
39.18
|
29,540
|
|
|
1/31/2020
|
-1.00 / -1.43%
|
69.00
|
69.50
|
67.50
|
69.00
|
68.24
|
41.40
|
10,580
|
|
|
1/30/2020
|
+0.80 / +1.16%
|
69.20
|
71.00
|
69.00
|
70.00
|
69.64
|
42.00
|
2,800
|
|
|
1/22/2020
|
+0.20 / +0.29%
|
70.00
|
70.00
|
69.10
|
69.20
|
69.35
|
41.52
|
620
|
|
|
1/21/2020
|
+0.10 / +0.15%
|
68.90
|
69.50
|
68.90
|
69.00
|
69.15
|
41.40
|
2,950
|
|
|
1/20/2020
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.40
|
68.90
|
68.83
|
41.34
|
17,840
|
|
|
1/17/2020
|
-0.10 / -0.14%
|
68.60
|
68.90
|
68.60
|
68.90
|
68.72
|
41.34
|
5,690
|
|
|
1/16/2020
|
-0.40 / -0.58%
|
69.00
|
69.40
|
68.60
|
69.00
|
69.06
|
41.40
|
12,510
|
|
|
1/15/2020
|
-0.40 / -0.57%
|
69.80
|
69.80
|
69.30
|
69.40
|
69.58
|
41.64
|
2,620
|
|
|
1/14/2020
|
-0.20 / -0.29%
|
70.00
|
70.00
|
69.80
|
69.80
|
69.90
|
41.88
|
1,750
|
|
|
1/13/2020
|
0.00 / 0.00%
|
69.00
|
70.00
|
69.00
|
70.00
|
69.60
|
42.00
|
2,500
|
|
|
1/10/2020
|
0.00 / 0.00%
|
70.00
|
71.00
|
70.00
|
70.00
|
70.02
|
42.00
|
9,740
|
|
|
1/9/2020
|
0.00 / 0.00%
|
71.60
|
71.60
|
70.00
|
70.00
|
70.80
|
42.00
|
5,830
|
|
|
1/8/2020
|
0.00 / 0.00%
|
71.50
|
71.50
|
70.00
|
70.00
|
70.21
|
42.00
|
1,410
|
|
|