|
Closing price on 2/5/2020
|
|
| Open |
65.30 |
| High |
67.00 |
| Low |
65.30 |
| Volume |
4,970 |
| Split-adjusted Price |
39.84 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/7/2020
|
-0.50 / -0.71%
|
70.50
|
71.70
|
69.80
|
70.00
|
70.07
|
42.00
|
10,860
|
|
|
1/6/2020
|
-1.30 / -1.81%
|
71.60
|
71.60
|
70.50
|
70.50
|
71.05
|
42.30
|
1,930
|
|
|
1/3/2020
|
-0.10 / -0.14%
|
71.00
|
71.80
|
70.50
|
71.80
|
70.99
|
43.08
|
1,310
|
|
|
1/2/2020
|
-0.60 / -0.83%
|
72.50
|
72.50
|
70.10
|
71.90
|
71.98
|
43.14
|
4,140
|
|
|
12/31/2019
|
+2.90 / +4.17%
|
69.50
|
72.50
|
69.40
|
72.50
|
71.92
|
43.50
|
39,430
|
|
|
12/30/2019
|
-0.20 / -0.29%
|
70.00
|
70.00
|
69.50
|
69.60
|
69.52
|
41.76
|
3,510
|
|
|
12/27/2019
|
+0.50 / +0.72%
|
69.60
|
69.80
|
69.30
|
69.80
|
69.63
|
41.88
|
250
|
|
|
12/26/2019
|
-0.20 / -0.29%
|
70.00
|
70.00
|
69.30
|
69.30
|
69.50
|
41.58
|
2,590
|
|
|
12/25/2019
|
-0.50 / -0.71%
|
69.90
|
69.90
|
69.50
|
69.50
|
69.53
|
41.70
|
72,790
|
|
|
12/24/2019
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.70
|
70.00
|
69.89
|
42.00
|
1,760
|
|
|
12/23/2019
|
0.00 / 0.00%
|
69.90
|
70.00
|
69.70
|
70.00
|
69.73
|
42.00
|
2,940
|
|
|
12/20/2019
|
0.00 / 0.00%
|
70.00
|
70.50
|
70.00
|
70.00
|
70.13
|
42.00
|
3,420
|
|
|
12/19/2019
|
0.00 / 0.00%
|
70.00
|
70.80
|
69.90
|
70.00
|
70.14
|
42.00
|
4,420
|
|
|
12/18/2019
|
0.00 / 0.00%
|
70.00
|
71.00
|
70.00
|
70.00
|
70.72
|
42.00
|
26,300
|
|
|