|
Closing price on 5/5/2022
|
|
| Open |
90.50 |
| High |
90.50 |
| Low |
89.30 |
| Volume |
5,500 |
| Split-adjusted Price |
70.01 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
+0.10 / +0.11%
|
90.50
|
90.50
|
89.30
|
89.40
|
89.49
|
70.01
|
5,500
|
|
|
5/4/2022
|
0.00 / 0.00%
|
89.30
|
89.30
|
88.20
|
89.30
|
88.67
|
69.94
|
13,800
|
|
|
4/29/2022
|
-1.20 / -1.33%
|
89.10
|
91.00
|
88.30
|
89.30
|
89.22
|
69.94
|
35,100
|
|
|
4/28/2022
|
+1.90 / +2.14%
|
88.60
|
91.50
|
88.60
|
90.50
|
90.19
|
70.88
|
23,600
|
|
|
4/27/2022
|
-0.30 / -0.34%
|
89.00
|
89.80
|
88.10
|
88.60
|
88.79
|
69.39
|
44,700
|
|
|
4/26/2022
|
-2.50 / -2.74%
|
91.70
|
91.70
|
87.00
|
88.90
|
88.83
|
69.62
|
14,000
|
|
|
4/25/2022
|
0.00 / 0.00%
|
92.00
|
95.70
|
91.40
|
91.40
|
93.47
|
71.58
|
68,100
|
|
|
4/22/2022
|
-1.40 / -1.51%
|
92.80
|
92.90
|
89.70
|
91.40
|
91.01
|
71.58
|
48,500
|
|
|
4/21/2022
|
-2.10 / -2.21%
|
94.90
|
95.30
|
92.80
|
92.80
|
93.51
|
72.68
|
7,600
|
|
|
4/20/2022
|
+3.30 / +3.60%
|
92.00
|
95.50
|
91.70
|
94.90
|
93.89
|
74.32
|
42,900
|
|
|
4/19/2022
|
+2.10 / +2.35%
|
89.60
|
91.80
|
89.60
|
91.60
|
90.66
|
71.74
|
37,300
|
|
|
4/18/2022
|
+0.10 / +0.11%
|
89.00
|
89.60
|
89.00
|
89.50
|
89.45
|
70.09
|
20,800
|
|
|
4/15/2022
|
+0.40 / +0.45%
|
89.00
|
89.50
|
89.00
|
89.40
|
89.21
|
70.01
|
16,700
|
|
|
4/14/2022
|
+0.50 / +0.56%
|
88.80
|
89.30
|
88.70
|
89.00
|
89.00
|
69.70
|
22,000
|
|
|
4/13/2022
|
+1.70 / +1.96%
|
86.80
|
88.60
|
86.80
|
88.50
|
88.12
|
69.31
|
27,200
|
|
|
4/12/2022
|
-0.60 / -0.69%
|
88.00
|
88.70
|
86.10
|
86.80
|
87.13
|
67.98
|
20,900
|
|
|
4/8/2022
|
-0.10 / -0.11%
|
87.70
|
87.70
|
86.80
|
87.40
|
87.13
|
68.45
|
8,400
|
|
|
4/7/2022
|
0.00 / 0.00%
|
87.50
|
88.10
|
86.80
|
87.50
|
87.60
|
68.53
|
18,000
|
|
|
4/6/2022
|
-0.50 / -0.57%
|
88.00
|
88.00
|
87.00
|
87.50
|
87.42
|
68.53
|
19,400
|
|
|
4/5/2022
|
+1.20 / +1.38%
|
86.80
|
88.00
|
86.80
|
88.00
|
87.58
|
68.92
|
53,400
|
|
|
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
|
|
|