|
Closing price on 4/4/2022
|
|
| Open |
85.80 |
| High |
87.00 |
| Low |
85.80 |
| Volume |
25,600 |
| Split-adjusted Price |
67.98 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
+1.70 / +2.00%
|
85.80
|
87.00
|
85.80
|
86.80
|
86.44
|
67.98
|
25,600
|
|
|
4/1/2022
|
0.00 / 0.00%
|
85.00
|
86.00
|
85.00
|
85.10
|
85.53
|
66.65
|
10,300
|
|
|
3/31/2022
|
+0.50 / +0.59%
|
84.60
|
85.10
|
84.00
|
85.10
|
84.22
|
66.65
|
21,800
|
|
|
3/30/2022
|
-1.10 / -1.28%
|
85.70
|
85.70
|
84.50
|
84.60
|
84.75
|
66.25
|
23,800
|
|
|
3/29/2022
|
+0.20 / +0.23%
|
84.50
|
85.70
|
84.50
|
85.70
|
84.74
|
67.12
|
1,900
|
|
|
3/28/2022
|
+0.40 / +0.47%
|
85.60
|
88.00
|
85.30
|
85.50
|
85.88
|
66.96
|
17,900
|
|
|
3/25/2022
|
0.00 / 0.00%
|
85.00
|
85.50
|
85.00
|
85.10
|
85.00
|
66.65
|
4,400
|
|
|
3/24/2022
|
+1.00 / +1.19%
|
84.20
|
85.60
|
84.20
|
85.10
|
84.90
|
66.65
|
4,100
|
|
|
3/23/2022
|
-0.20 / -0.24%
|
84.30
|
84.50
|
84.10
|
84.10
|
84.28
|
65.86
|
20,100
|
|
|
3/22/2022
|
-1.10 / -1.29%
|
84.00
|
85.40
|
84.00
|
84.30
|
84.44
|
66.02
|
24,900
|
|
|
3/21/2022
|
-0.30 / -0.35%
|
85.00
|
86.00
|
84.60
|
85.40
|
85.47
|
66.88
|
15,900
|
|
|
3/18/2022
|
+0.60 / +0.71%
|
85.00
|
85.80
|
85.00
|
85.70
|
85.48
|
67.12
|
3,100
|
|
|
3/17/2022
|
+0.60 / +0.71%
|
84.50
|
85.50
|
84.50
|
85.10
|
85.09
|
66.65
|
5,700
|
|
|
3/16/2022
|
-0.60 / -0.71%
|
85.10
|
85.50
|
84.50
|
84.50
|
85.17
|
66.18
|
5,600
|
|
|
3/15/2022
|
+0.20 / +0.24%
|
84.40
|
85.10
|
83.00
|
85.10
|
84.03
|
66.65
|
1,900
|
|
|
3/14/2022
|
0.00 / 0.00%
|
84.90
|
85.90
|
82.10
|
84.90
|
84.64
|
66.49
|
21,300
|
|
|
3/11/2022
|
-0.20 / -0.24%
|
85.10
|
85.10
|
84.90
|
84.90
|
85.07
|
66.49
|
4,700
|
|
|
3/10/2022
|
+0.40 / +0.47%
|
84.20
|
85.20
|
83.80
|
85.10
|
84.19
|
66.65
|
3,500
|
|
|
3/9/2022
|
0.00 / 0.00%
|
84.60
|
85.50
|
84.50
|
84.70
|
84.91
|
66.33
|
3,800
|
|
|
3/8/2022
|
-0.30 / -0.35%
|
84.10
|
85.00
|
84.10
|
84.70
|
84.60
|
66.33
|
7,000
|
|
|
3/7/2022
|
-0.60 / -0.70%
|
84.50
|
85.20
|
83.40
|
85.00
|
84.66
|
66.57
|
5,900
|
|
|
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
|
|
|