|
Closing price on 3/7/2019
|
|
| Open |
69.80 |
| High |
70.70 |
| Low |
69.50 |
| Volume |
18,400 |
| Split-adjusted Price |
39.20 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2019
|
+0.20 / +0.29%
|
69.80
|
70.70
|
69.50
|
70.00
|
69.89
|
39.20
|
18,400
|
|
|
3/6/2019
|
-0.20 / -0.29%
|
70.00
|
70.00
|
69.60
|
69.80
|
69.94
|
39.09
|
12,710
|
|
|
3/5/2019
|
+0.10 / +0.14%
|
70.00
|
70.00
|
69.80
|
70.00
|
69.85
|
39.20
|
7,130
|
|
|
3/4/2019
|
0.00 / 0.00%
|
69.20
|
70.00
|
69.10
|
69.90
|
69.68
|
39.15
|
8,970
|
|
|
3/1/2019
|
0.00 / 0.00%
|
69.90
|
69.90
|
69.60
|
69.90
|
69.83
|
39.15
|
4,590
|
|
|
2/28/2019
|
-0.10 / -0.14%
|
70.00
|
70.00
|
69.50
|
69.90
|
69.62
|
39.15
|
10,040
|
|
|
2/27/2019
|
+0.50 / +0.72%
|
70.20
|
70.20
|
69.60
|
70.00
|
69.80
|
39.20
|
6,060
|
|
|
2/26/2019
|
-0.30 / -0.43%
|
70.00
|
70.00
|
69.50
|
69.50
|
69.75
|
38.92
|
8,530
|
|
|
2/25/2019
|
-0.80 / -1.13%
|
71.30
|
71.30
|
69.80
|
69.80
|
70.15
|
39.09
|
3,250
|
|
|
2/22/2019
|
+0.60 / +0.86%
|
70.00
|
71.00
|
69.00
|
70.60
|
69.94
|
39.54
|
13,440
|
|
|
2/21/2019
|
-0.10 / -0.14%
|
70.00
|
71.00
|
69.50
|
70.00
|
69.87
|
39.20
|
30,900
|
|
|
2/20/2019
|
-0.80 / -1.13%
|
71.40
|
71.40
|
70.10
|
70.10
|
70.48
|
39.26
|
8,470
|
|
|
2/19/2019
|
-0.60 / -0.84%
|
71.50
|
71.70
|
70.80
|
70.90
|
71.23
|
39.71
|
5,770
|
|
|
2/18/2019
|
+0.30 / +0.42%
|
71.50
|
72.00
|
71.30
|
71.50
|
71.67
|
40.04
|
8,930
|
|
|
2/15/2019
|
+1.60 / +2.30%
|
69.70
|
71.40
|
69.70
|
71.20
|
70.61
|
39.87
|
17,520
|
|
|
2/14/2019
|
-0.30 / -0.43%
|
70.00
|
70.00
|
69.10
|
69.60
|
69.83
|
38.98
|
19,060
|
|
|
2/13/2019
|
-0.10 / -0.14%
|
70.00
|
70.60
|
69.90
|
69.90
|
70.06
|
39.15
|
24,150
|
|
|
2/12/2019
|
-0.50 / -0.71%
|
70.50
|
71.00
|
68.50
|
70.00
|
70.16
|
39.20
|
19,170
|
|
|
2/11/2019
|
+1.10 / +1.59%
|
69.40
|
70.50
|
69.40
|
70.50
|
69.99
|
39.48
|
17,360
|
|
|
2/1/2019
|
+0.60 / +0.87%
|
68.80
|
69.40
|
68.80
|
69.40
|
69.05
|
38.87
|
19,190
|
|
|
1/31/2019
|
+0.50 / +0.73%
|
68.50
|
68.80
|
68.00
|
68.80
|
68.35
|
38.53
|
7,140
|
|
|
1/30/2019
|
+0.80 / +1.19%
|
68.20
|
68.30
|
67.50
|
68.30
|
68.11
|
38.25
|
14,050
|
|
|
1/29/2019
|
-0.40 / -0.59%
|
68.00
|
68.20
|
67.00
|
67.50
|
67.85
|
37.80
|
23,300
|
|
|
1/28/2019
|
0.00 / 0.00%
|
68.00
|
68.30
|
67.90
|
67.90
|
67.98
|
38.03
|
32,260
|
|
|
1/25/2019
|
+0.70 / +1.04%
|
67.20
|
67.90
|
66.70
|
67.90
|
67.12
|
38.03
|
16,330
|
|
|
1/24/2019
|
-1.80 / -2.61%
|
69.80
|
69.80
|
67.10
|
67.20
|
67.82
|
37.63
|
17,930
|
|
|
1/23/2019
|
+3.00 / +4.55%
|
66.00
|
69.30
|
66.00
|
69.00
|
67.03
|
38.64
|
15,620
|
|
|
1/22/2019
|
-4.00 / -5.71%
|
70.00
|
71.90
|
66.00
|
66.00
|
68.17
|
36.96
|
141,850
|
|
|
1/21/2019
|
-2.50 / -3.45%
|
72.90
|
72.90
|
70.00
|
70.00
|
71.00
|
39.20
|
30,000
|
|
|
1/18/2019
|
0.00 / 0.00%
|
72.70
|
72.70
|
72.00
|
72.50
|
72.26
|
40.60
|
2,740
|
|
|