|
Closing price on 4/17/2020
|
|
| Open |
54.00 |
| High |
54.90 |
| Low |
53.90 |
| Volume |
39,730 |
| Split-adjusted Price |
34.80 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+0.50 / +0.93%
|
54.00
|
54.90
|
53.90
|
54.50
|
54.32
|
34.80
|
39,730
|
|
|
4/16/2020
|
+1.10 / +2.08%
|
52.40
|
54.50
|
52.40
|
54.00
|
53.54
|
34.48
|
41,430
|
|
|
4/15/2020
|
0.00 / 0.00%
|
52.90
|
54.00
|
52.30
|
52.90
|
53.05
|
33.78
|
45,560
|
|
|
4/14/2020
|
-0.80 / -1.49%
|
53.50
|
53.50
|
52.30
|
52.90
|
52.97
|
33.78
|
62,210
|
|
|
4/13/2020
|
+0.70 / +1.32%
|
54.00
|
54.00
|
53.50
|
53.70
|
53.76
|
34.29
|
42,910
|
|
|
4/10/2020
|
-1.20 / -2.21%
|
54.20
|
54.20
|
52.80
|
53.00
|
53.31
|
33.84
|
73,460
|
|
|
4/9/2020
|
+2.40 / +4.63%
|
51.70
|
55.10
|
51.70
|
54.20
|
53.94
|
34.61
|
45,510
|
|
|
4/8/2020
|
0.00 / 0.00%
|
51.90
|
51.90
|
51.00
|
51.80
|
51.34
|
33.07
|
17,160
|
|
|
4/7/2020
|
+0.60 / +1.17%
|
52.00
|
53.00
|
51.00
|
51.80
|
51.74
|
33.07
|
34,790
|
|
|
4/6/2020
|
+3.20 / +6.67%
|
48.00
|
51.20
|
48.00
|
51.20
|
49.49
|
32.69
|
67,170
|
|
|
4/3/2020
|
+1.00 / +2.13%
|
47.40
|
48.00
|
46.90
|
48.00
|
47.46
|
30.65
|
35,800
|
|
|
4/1/2020
|
+1.00 / +2.17%
|
45.70
|
47.40
|
45.70
|
47.00
|
46.85
|
30.01
|
12,060
|
|
|
3/31/2020
|
+0.40 / +0.88%
|
45.60
|
47.50
|
45.60
|
46.00
|
45.92
|
29.37
|
30,620
|
|
|
3/30/2020
|
-0.60 / -1.30%
|
46.00
|
46.20
|
44.50
|
45.60
|
45.74
|
29.12
|
32,620
|
|
|
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
|
|
|