|
Closing price on 3/27/2020
|
|
| Open |
47.60 |
| High |
48.20 |
| Low |
46.20 |
| Volume |
37,720 |
| Split-adjusted Price |
29.50 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
-1.40 / -2.94%
|
47.60
|
48.20
|
46.20
|
46.20
|
46.85
|
29.50
|
37,720
|
|
|
3/26/2020
|
+0.65 / +1.38%
|
46.95
|
48.20
|
46.85
|
47.60
|
47.45
|
30.39
|
22,590
|
|
|
3/25/2020
|
+1.75 / +3.87%
|
45.20
|
48.35
|
45.20
|
46.95
|
46.94
|
29.98
|
62,780
|
|
|
3/24/2020
|
+0.20 / +0.44%
|
44.75
|
48.00
|
44.75
|
45.20
|
45.64
|
28.86
|
45,000
|
|
|
3/23/2020
|
-3.10 / -6.44%
|
47.50
|
48.10
|
44.75
|
45.00
|
45.83
|
28.73
|
29,480
|
|
|
3/20/2020
|
-0.30 / -0.62%
|
48.40
|
48.90
|
47.00
|
48.10
|
48.10
|
30.71
|
28,440
|
|
|
3/19/2020
|
-2.60 / -5.10%
|
51.00
|
51.00
|
48.10
|
48.40
|
49.69
|
30.90
|
58,760
|
|
|
3/18/2020
|
-0.30 / -0.58%
|
51.10
|
52.00
|
50.80
|
51.00
|
51.39
|
32.56
|
30,530
|
|
|
3/17/2020
|
-1.30 / -2.47%
|
51.30
|
52.80
|
51.00
|
51.30
|
51.28
|
32.76
|
35,060
|
|
|
3/16/2020
|
+1.30 / +2.53%
|
52.50
|
52.60
|
51.20
|
52.60
|
51.95
|
33.59
|
14,900
|
|
|
3/13/2020
|
-3.70 / -6.73%
|
51.20
|
53.00
|
51.20
|
51.30
|
51.41
|
32.76
|
90,610
|
|
|
3/12/2020
|
-2.50 / -4.35%
|
57.00
|
57.00
|
53.50
|
55.00
|
54.55
|
35.12
|
45,410
|
|
|
3/11/2020
|
-1.10 / -1.88%
|
59.00
|
59.50
|
56.10
|
57.50
|
58.43
|
36.71
|
33,030
|
|
|
3/10/2020
|
+0.40 / +0.69%
|
58.20
|
61.00
|
58.00
|
58.60
|
58.69
|
37.42
|
25,440
|
|
|
3/9/2020
|
-4.20 / -6.73%
|
65.00
|
65.00
|
58.10
|
58.20
|
60.07
|
37.16
|
43,550
|
|
|
3/6/2020
|
+0.40 / +0.61%
|
66.00
|
66.60
|
66.00
|
66.40
|
66.34
|
39.84
|
57,900
|
|
|
3/5/2020
|
0.00 / 0.00%
|
66.00
|
66.90
|
66.00
|
66.00
|
66.32
|
39.60
|
34,380
|
|
|
3/4/2020
|
-0.20 / -0.30%
|
66.30
|
66.60
|
65.80
|
66.00
|
66.02
|
39.60
|
62,090
|
|
|
3/3/2020
|
+1.20 / +1.85%
|
65.00
|
66.60
|
65.00
|
66.20
|
65.97
|
39.72
|
19,750
|
|
|
3/2/2020
|
-1.50 / -2.26%
|
65.00
|
65.50
|
65.00
|
65.00
|
65.06
|
39.00
|
93,180
|
|
|
2/28/2020
|
-0.30 / -0.45%
|
66.00
|
66.80
|
65.00
|
66.50
|
65.82
|
39.90
|
38,120
|
|
|
2/27/2020
|
+3.70 / +5.86%
|
66.80
|
67.00
|
64.50
|
66.80
|
66.28
|
40.08
|
45,640
|
|
|
2/26/2020
|
-1.40 / -2.17%
|
64.00
|
64.40
|
63.10
|
63.10
|
63.71
|
37.86
|
29,650
|
|
|
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
|
|
|