|
Closing price on 3/4/2022
|
|
| Open |
84.80 |
| High |
85.70 |
| Low |
84.50 |
| Volume |
4,000 |
| Split-adjusted Price |
67.04 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+1.00 / +1.18%
|
84.80
|
85.70
|
84.50
|
85.60
|
85.21
|
67.04
|
4,000
|
|
|
3/3/2022
|
-0.30 / -0.35%
|
84.10
|
85.90
|
84.10
|
84.60
|
84.56
|
66.25
|
6,700
|
|
|
3/2/2022
|
-0.50 / -0.59%
|
85.50
|
85.50
|
84.10
|
84.90
|
84.77
|
66.49
|
5,500
|
|
|
3/1/2022
|
0.00 / 0.00%
|
85.40
|
85.40
|
84.00
|
85.40
|
84.84
|
66.88
|
3,400
|
|
|
2/28/2022
|
-0.50 / -0.58%
|
85.20
|
85.40
|
85.10
|
85.40
|
85.20
|
66.88
|
2,500
|
|
|
2/25/2022
|
+0.40 / +0.47%
|
85.70
|
86.00
|
85.50
|
85.90
|
85.73
|
67.27
|
11,600
|
|
|
2/24/2022
|
-0.40 / -0.47%
|
86.10
|
86.10
|
84.50
|
85.50
|
85.28
|
66.96
|
5,200
|
|
|
2/23/2022
|
+0.80 / +0.94%
|
85.10
|
85.90
|
85.10
|
85.90
|
85.45
|
67.27
|
6,600
|
|
|
2/22/2022
|
-0.10 / -0.12%
|
84.60
|
85.20
|
84.60
|
85.10
|
84.84
|
66.65
|
5,900
|
|
|
2/21/2022
|
-0.80 / -0.93%
|
85.30
|
86.40
|
85.00
|
85.20
|
85.49
|
66.72
|
10,100
|
|
|
2/18/2022
|
+0.20 / +0.23%
|
85.80
|
86.00
|
85.20
|
86.00
|
85.57
|
67.35
|
5,600
|
|
|
2/17/2022
|
0.00 / 0.00%
|
85.50
|
85.90
|
85.00
|
85.80
|
85.29
|
67.19
|
4,300
|
|
|
2/16/2022
|
+0.80 / +0.94%
|
85.90
|
85.90
|
85.00
|
85.80
|
85.90
|
67.19
|
2,000
|
|
|
2/15/2022
|
+0.60 / +0.71%
|
84.40
|
85.20
|
83.00
|
85.00
|
84.21
|
66.57
|
7,600
|
|
|
2/14/2022
|
-1.60 / -1.86%
|
86.00
|
86.00
|
80.10
|
84.40
|
83.81
|
66.10
|
7,500
|
|
|
2/11/2022
|
-0.40 / -0.46%
|
85.50
|
86.00
|
85.50
|
86.00
|
85.63
|
67.35
|
2,600
|
|
|
2/10/2022
|
-0.80 / -0.92%
|
87.00
|
87.00
|
85.50
|
86.40
|
86.29
|
67.66
|
14,500
|
|
|
2/9/2022
|
-0.50 / -0.57%
|
86.90
|
87.50
|
86.00
|
87.20
|
86.38
|
68.29
|
10,100
|
|
|
2/8/2022
|
+1.40 / +1.62%
|
87.30
|
92.00
|
85.60
|
87.70
|
88.98
|
68.68
|
45,400
|
|
|
2/7/2022
|
+3.30 / +3.98%
|
83.70
|
87.00
|
83.70
|
86.30
|
85.93
|
67.59
|
20,600
|
|
|
1/28/2022
|
+0.10 / +0.12%
|
82.00
|
83.00
|
82.00
|
83.00
|
82.20
|
65.00
|
7,300
|
|
|
1/27/2022
|
-0.40 / -0.48%
|
82.90
|
83.00
|
81.10
|
82.90
|
81.97
|
64.92
|
4,500
|
|
|
1/26/2022
|
-0.10 / -0.12%
|
83.00
|
83.30
|
82.00
|
83.30
|
82.33
|
65.24
|
3,100
|
|
|
1/25/2022
|
+0.40 / +0.48%
|
81.80
|
83.80
|
81.80
|
83.40
|
82.33
|
65.31
|
4,100
|
|
|
1/24/2022
|
-0.90 / -1.07%
|
83.60
|
83.60
|
83.00
|
83.00
|
83.29
|
65.00
|
7,300
|
|
|
1/21/2022
|
-0.90 / -1.06%
|
82.80
|
83.90
|
82.60
|
83.90
|
82.73
|
65.71
|
3,000
|
|
|
1/20/2022
|
-0.20 / -0.24%
|
84.50
|
85.70
|
84.50
|
84.80
|
84.97
|
66.41
|
124,490
|
|
|
1/19/2022
|
+2.70 / +3.28%
|
81.00
|
85.00
|
81.00
|
85.00
|
82.46
|
66.57
|
17,700
|
|
|
1/18/2022
|
-0.20 / -0.24%
|
80.70
|
82.30
|
80.70
|
82.30
|
82.01
|
64.45
|
4,100
|
|
|
1/17/2022
|
-0.60 / -0.72%
|
82.50
|
82.60
|
82.50
|
82.50
|
82.59
|
64.61
|
3,700
|
|
|