|
Closing price on 5/6/2020
|
|
| Open |
59.40 |
| High |
59.50 |
| Low |
59.30 |
| Volume |
10,790 |
| Split-adjusted Price |
37.99 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
+0.20 / +0.34%
|
59.40
|
59.50
|
59.30
|
59.50
|
59.41
|
37.99
|
10,790
|
|
|
5/5/2020
|
0.00 / 0.00%
|
59.30
|
59.50
|
59.20
|
59.30
|
59.32
|
37.86
|
17,600
|
|
|
5/4/2020
|
+0.20 / +0.34%
|
59.20
|
59.50
|
59.10
|
59.30
|
59.36
|
37.86
|
24,580
|
|
|
4/29/2020
|
+0.10 / +0.17%
|
59.00
|
59.80
|
58.70
|
59.10
|
59.25
|
37.74
|
16,440
|
|
|
4/28/2020
|
0.00 / 0.00%
|
58.80
|
59.00
|
58.50
|
59.00
|
58.69
|
37.67
|
10,820
|
|
|
4/27/2020
|
+0.90 / +1.55%
|
58.20
|
59.00
|
58.10
|
59.00
|
58.75
|
37.67
|
36,360
|
|
|
4/24/2020
|
+0.10 / +0.17%
|
59.00
|
59.00
|
57.80
|
58.10
|
58.15
|
37.10
|
15,580
|
|
|
4/23/2020
|
+1.40 / +2.47%
|
57.50
|
58.90
|
57.50
|
58.00
|
58.22
|
37.03
|
45,280
|
|
|
4/22/2020
|
+1.40 / +2.54%
|
54.20
|
57.00
|
54.20
|
56.60
|
56.31
|
36.14
|
40,240
|
|
|
4/21/2020
|
-2.30 / -4.00%
|
56.80
|
57.00
|
54.50
|
55.20
|
55.48
|
35.25
|
80,350
|
|
|
4/20/2020
|
+3.00 / +5.50%
|
54.50
|
57.50
|
54.50
|
57.50
|
55.72
|
36.71
|
84,080
|
|
|
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
|
|
|