|
Closing price on 5/23/2025
|
|
| Open |
101.60 |
| High |
102.00 |
| Low |
101.60 |
| Volume |
14,000 |
| Split-adjusted Price |
86.25 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
-0.20 / -0.20%
|
101.60
|
102.00
|
101.60
|
102.00
|
101.82
|
86.25
|
14,000
|
|
|
5/22/2025
|
+0.20 / +0.20%
|
101.20
|
102.20
|
101.00
|
102.20
|
101.44
|
86.42
|
8,200
|
|
|
5/21/2025
|
0.00 / 0.00%
|
102.00
|
102.50
|
101.80
|
102.00
|
102.01
|
86.25
|
21,500
|
|
|
5/20/2025
|
0.00 / 0.00%
|
101.50
|
102.60
|
101.10
|
102.00
|
101.97
|
86.25
|
31,600
|
|
|
5/19/2025
|
-0.60 / -0.58%
|
102.60
|
102.60
|
101.80
|
102.00
|
102.30
|
86.25
|
16,900
|
|
|
5/16/2025
|
+0.60 / +0.59%
|
103.00
|
103.00
|
101.00
|
102.60
|
102.44
|
86.76
|
1,200
|
|
|
5/15/2025
|
-0.60 / -0.58%
|
103.00
|
103.00
|
101.70
|
102.00
|
102.11
|
86.25
|
18,000
|
|
|
5/14/2025
|
+0.10 / +0.10%
|
102.60
|
103.00
|
102.60
|
102.60
|
102.71
|
86.76
|
20,400
|
|
|
5/13/2025
|
-0.50 / -0.49%
|
102.60
|
103.80
|
102.20
|
102.50
|
102.88
|
86.67
|
41,500
|
|
|
5/12/2025
|
+0.10 / +0.10%
|
103.30
|
103.50
|
102.50
|
103.00
|
102.96
|
87.10
|
4,900
|
|
|
5/9/2025
|
0.00 / 0.00%
|
103.00
|
103.50
|
101.20
|
102.90
|
102.70
|
87.01
|
38,300
|
|
|
5/8/2025
|
+0.30 / +0.29%
|
103.00
|
103.00
|
102.60
|
102.90
|
102.99
|
87.01
|
29,300
|
|
|
5/7/2025
|
-0.20 / -0.19%
|
102.80
|
102.80
|
102.60
|
102.60
|
102.64
|
86.76
|
900
|
|
|
5/6/2025
|
0.00 / 0.00%
|
102.80
|
102.80
|
102.60
|
102.80
|
102.75
|
86.93
|
18,000
|
|
|
5/5/2025
|
+0.80 / +0.78%
|
103.90
|
103.90
|
101.00
|
102.80
|
101.89
|
86.93
|
2,300
|
|
|
4/29/2025
|
-0.50 / -0.49%
|
102.50
|
103.10
|
102.00
|
102.00
|
102.31
|
86.25
|
10,700
|
|
|
4/28/2025
|
+1.50 / +1.49%
|
101.00
|
104.00
|
101.00
|
102.50
|
102.88
|
86.67
|
2,700
|
|
|
4/25/2025
|
0.00 / 0.00%
|
101.00
|
101.00
|
100.00
|
101.00
|
100.65
|
85.41
|
8,200
|
|
|
4/24/2025
|
-1.50 / -1.46%
|
100.50
|
102.00
|
100.50
|
101.00
|
101.25
|
85.41
|
24,500
|
|
|
4/23/2025
|
-0.50 / -0.49%
|
104.00
|
104.00
|
102.00
|
102.50
|
102.18
|
86.67
|
24,100
|
|
|
4/22/2025
|
-0.50 / -0.48%
|
103.50
|
103.50
|
101.00
|
103.00
|
102.58
|
87.10
|
8,400
|
|
|
4/21/2025
|
0.00 / 0.00%
|
104.30
|
104.60
|
101.00
|
103.50
|
104.05
|
87.52
|
20,800
|
|
|
4/18/2025
|
+0.70 / +0.68%
|
102.20
|
103.50
|
102.20
|
103.50
|
103.00
|
87.52
|
5,300
|
|
|
4/17/2025
|
+0.30 / +0.29%
|
102.00
|
103.10
|
102.00
|
102.80
|
102.50
|
86.93
|
2,500
|
|
|
4/16/2025
|
-1.90 / -1.82%
|
103.00
|
104.40
|
102.50
|
102.50
|
103.08
|
86.67
|
2,600
|
|
|
4/15/2025
|
-0.30 / -0.29%
|
106.40
|
106.40
|
103.00
|
104.40
|
103.81
|
88.28
|
6,900
|
|
|
4/14/2025
|
+2.20 / +2.15%
|
102.90
|
105.00
|
102.90
|
104.70
|
104.49
|
88.53
|
13,700
|
|
|
4/11/2025
|
+0.90 / +0.89%
|
107.00
|
107.00
|
101.60
|
102.50
|
102.88
|
86.67
|
14,600
|
|
|
4/10/2025
|
+6.60 / +6.95%
|
101.60
|
101.60
|
101.60
|
101.60
|
101.60
|
85.91
|
38,500
|
|
|
4/9/2025
|
-1.30 / -1.35%
|
89.70
|
96.10
|
89.60
|
95.00
|
93.06
|
80.33
|
16,000
|
|
|