|
Closing price on 3/8/2021
|
|
| Open |
73.80 |
| High |
74.00 |
| Low |
73.70 |
| Volume |
138,900 |
| Split-adjusted Price |
52.93 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2021
|
+0.20 / +0.27%
|
73.80
|
74.00
|
73.70
|
74.00
|
73.83
|
52.93
|
138,900
|
|
|
3/5/2021
|
-0.30 / -0.40%
|
74.40
|
74.40
|
73.70
|
73.80
|
73.92
|
52.79
|
53,400
|
|
|
3/4/2021
|
+0.10 / +0.14%
|
75.50
|
75.50
|
73.90
|
74.10
|
74.56
|
53.00
|
92,100
|
|
|
3/3/2021
|
+1.80 / +2.49%
|
73.80
|
74.60
|
73.70
|
74.00
|
74.27
|
52.93
|
170,800
|
|
|
3/2/2021
|
+0.10 / +0.14%
|
72.10
|
72.40
|
72.10
|
72.20
|
72.19
|
51.64
|
18,700
|
|
|
3/1/2021
|
+0.30 / +0.42%
|
71.80
|
72.10
|
71.80
|
72.10
|
71.96
|
51.57
|
34,200
|
|
|
2/26/2021
|
0.00 / 0.00%
|
71.80
|
71.80
|
71.40
|
71.80
|
71.64
|
51.36
|
38,700
|
|
|
2/25/2021
|
+0.70 / +0.98%
|
71.30
|
72.10
|
71.30
|
71.80
|
71.60
|
51.36
|
41,800
|
|
|
2/24/2021
|
+0.30 / +0.42%
|
70.80
|
71.40
|
70.80
|
71.10
|
71.04
|
50.86
|
50,300
|
|
|
2/23/2021
|
-0.10 / -0.14%
|
70.60
|
71.00
|
70.60
|
70.80
|
70.79
|
50.64
|
39,900
|
|
|
2/22/2021
|
+1.90 / +2.75%
|
70.80
|
71.00
|
70.10
|
70.90
|
70.71
|
50.71
|
33,800
|
|
|
2/19/2021
|
-0.50 / -0.72%
|
69.50
|
70.00
|
69.00
|
69.00
|
69.42
|
49.35
|
56,200
|
|
|
2/18/2021
|
0.00 / 0.00%
|
70.00
|
70.20
|
68.60
|
69.50
|
69.12
|
49.71
|
56,700
|
|
|
2/17/2021
|
+0.90 / +1.31%
|
68.60
|
70.10
|
68.60
|
69.50
|
69.44
|
49.71
|
38,100
|
|
|
2/9/2021
|
+0.40 / +0.59%
|
68.20
|
69.50
|
68.10
|
68.60
|
68.61
|
49.07
|
60,900
|
|
|
2/8/2021
|
-0.40 / -0.58%
|
68.60
|
68.70
|
68.10
|
68.20
|
68.34
|
48.78
|
19,600
|
|
|
2/5/2021
|
-0.20 / -0.29%
|
68.90
|
68.90
|
68.60
|
68.60
|
68.68
|
49.07
|
12,300
|
|
|
2/4/2021
|
+0.70 / +1.03%
|
68.50
|
69.00
|
68.00
|
68.80
|
68.43
|
49.21
|
11,500
|
|
|
2/3/2021
|
+1.30 / +1.95%
|
66.80
|
68.50
|
66.80
|
68.10
|
66.80
|
48.71
|
23,300
|
|
|
2/2/2021
|
-1.20 / -1.76%
|
68.00
|
68.00
|
66.40
|
66.80
|
66.90
|
47.78
|
105,500
|
|
|
2/1/2021
|
-0.50 / -0.73%
|
68.70
|
68.70
|
67.20
|
68.00
|
67.95
|
48.64
|
27,800
|
|
|
1/29/2021
|
+1.00 / +1.48%
|
67.10
|
69.90
|
67.00
|
68.50
|
67.47
|
49.00
|
70,400
|
|
|
1/28/2021
|
-1.70 / -2.46%
|
68.10
|
69.40
|
66.60
|
67.50
|
67.07
|
48.28
|
110,900
|
|
|
1/27/2021
|
-1.00 / -1.42%
|
70.20
|
70.50
|
67.50
|
69.20
|
69.76
|
49.50
|
74,500
|
|
|
1/26/2021
|
-0.30 / -0.43%
|
70.50
|
70.50
|
70.10
|
70.20
|
70.28
|
50.21
|
21,300
|
|
|
1/25/2021
|
-0.50 / -0.70%
|
71.00
|
71.30
|
70.30
|
70.50
|
70.50
|
50.43
|
12,000
|
|
|
1/22/2021
|
-0.50 / -0.70%
|
71.50
|
71.50
|
69.60
|
71.00
|
70.11
|
50.78
|
47,700
|
|
|
1/21/2021
|
+3.00 / +4.38%
|
68.50
|
71.60
|
68.50
|
71.50
|
68.50
|
51.14
|
11,600
|
|
|
1/20/2021
|
-1.20 / -1.72%
|
69.70
|
69.90
|
67.90
|
68.50
|
69.12
|
49.00
|
84,500
|
|
|
1/19/2021
|
-1.90 / -2.65%
|
71.80
|
71.80
|
68.00
|
69.70
|
70.41
|
49.85
|
119,500
|
|
|