|
Closing price on 3/3/2021
|
|
| Open |
73.80 |
| High |
74.60 |
| Low |
73.70 |
| Volume |
170,800 |
| Split-adjusted Price |
48.98 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2021
|
+1.80 / +2.49%
|
73.80
|
74.60
|
73.70
|
74.00
|
74.27
|
48.98
|
170,800
|
|
|
3/2/2021
|
+0.10 / +0.14%
|
72.10
|
72.40
|
72.10
|
72.20
|
72.19
|
47.79
|
18,700
|
|
|
3/1/2021
|
+0.30 / +0.42%
|
71.80
|
72.10
|
71.80
|
72.10
|
71.96
|
47.72
|
34,200
|
|
|
2/26/2021
|
0.00 / 0.00%
|
71.80
|
71.80
|
71.40
|
71.80
|
71.64
|
47.52
|
38,700
|
|
|
2/25/2021
|
+0.70 / +0.98%
|
71.30
|
72.10
|
71.30
|
71.80
|
71.60
|
47.52
|
41,800
|
|
|
2/24/2021
|
+0.30 / +0.42%
|
70.80
|
71.40
|
70.80
|
71.10
|
71.04
|
47.06
|
50,300
|
|
|
2/23/2021
|
-0.10 / -0.14%
|
70.60
|
71.00
|
70.60
|
70.80
|
70.79
|
46.86
|
39,900
|
|
|
2/22/2021
|
+1.90 / +2.75%
|
70.80
|
71.00
|
70.10
|
70.90
|
70.71
|
46.93
|
33,800
|
|
|
2/19/2021
|
-0.50 / -0.72%
|
69.50
|
70.00
|
69.00
|
69.00
|
69.42
|
45.67
|
56,200
|
|
|
2/18/2021
|
0.00 / 0.00%
|
70.00
|
70.20
|
68.60
|
69.50
|
69.12
|
46.00
|
56,700
|
|
|
2/17/2021
|
+0.90 / +1.31%
|
68.60
|
70.10
|
68.60
|
69.50
|
69.44
|
46.00
|
38,100
|
|
|
2/9/2021
|
+0.40 / +0.59%
|
68.20
|
69.50
|
68.10
|
68.60
|
68.61
|
45.41
|
60,900
|
|
|
2/8/2021
|
-0.40 / -0.58%
|
68.60
|
68.70
|
68.10
|
68.20
|
68.34
|
45.14
|
19,600
|
|
|
2/5/2021
|
-0.20 / -0.29%
|
68.90
|
68.90
|
68.60
|
68.60
|
68.68
|
45.41
|
12,300
|
|
|
2/4/2021
|
+0.70 / +1.03%
|
68.50
|
69.00
|
68.00
|
68.80
|
68.43
|
45.54
|
11,500
|
|
|
2/3/2021
|
+1.30 / +1.95%
|
66.80
|
68.50
|
66.80
|
68.10
|
66.80
|
45.07
|
23,300
|
|
|
2/2/2021
|
-1.20 / -1.76%
|
68.00
|
68.00
|
66.40
|
66.80
|
66.90
|
44.21
|
105,500
|
|
|
2/1/2021
|
-0.50 / -0.73%
|
68.70
|
68.70
|
67.20
|
68.00
|
67.95
|
45.01
|
27,800
|
|
|
1/29/2021
|
+1.00 / +1.48%
|
67.10
|
69.90
|
67.00
|
68.50
|
67.47
|
45.34
|
70,400
|
|
|
1/28/2021
|
-1.70 / -2.46%
|
68.10
|
69.40
|
66.60
|
67.50
|
67.07
|
44.68
|
110,900
|
|
|
1/27/2021
|
-1.00 / -1.42%
|
70.20
|
70.50
|
67.50
|
69.20
|
69.76
|
45.80
|
74,500
|
|
|
1/26/2021
|
-0.30 / -0.43%
|
70.50
|
70.50
|
70.10
|
70.20
|
70.28
|
46.46
|
21,300
|
|
|
1/25/2021
|
-0.50 / -0.70%
|
71.00
|
71.30
|
70.30
|
70.50
|
70.50
|
46.66
|
12,000
|
|
|
1/22/2021
|
-0.50 / -0.70%
|
71.50
|
71.50
|
69.60
|
71.00
|
70.11
|
46.99
|
47,700
|
|
|
1/21/2021
|
+3.00 / +4.38%
|
68.50
|
71.60
|
68.50
|
71.50
|
68.50
|
47.32
|
11,600
|
|
|
1/20/2021
|
-1.20 / -1.72%
|
69.70
|
69.90
|
67.90
|
68.50
|
69.12
|
45.34
|
84,500
|
|
|
1/19/2021
|
-1.90 / -2.65%
|
71.80
|
71.80
|
68.00
|
69.70
|
70.41
|
46.13
|
119,500
|
|
|
1/18/2021
|
-0.90 / -1.24%
|
72.40
|
72.50
|
71.50
|
71.60
|
71.88
|
47.39
|
66,900
|
|
|
1/15/2021
|
-0.30 / -0.41%
|
73.00
|
73.20
|
72.10
|
72.50
|
72.72
|
47.99
|
70,100
|
|
|
1/14/2021
|
-0.60 / -0.82%
|
73.40
|
74.20
|
72.80
|
72.80
|
73.60
|
48.19
|
64,700
|
|
|