|
Closing price on 6/4/2019
|
|
| Open |
74.20 |
| High |
75.70 |
| Low |
74.00 |
| Volume |
24,280 |
| Split-adjusted Price |
42.00 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2019
|
+0.90 / +1.21%
|
74.20
|
75.70
|
74.00
|
75.00
|
74.84
|
42.00
|
24,280
|
|
|
6/3/2019
|
-1.10 / -1.46%
|
75.20
|
75.50
|
74.10
|
74.10
|
74.86
|
41.50
|
34,800
|
|
|
5/31/2019
|
-1.40 / -1.83%
|
76.60
|
76.70
|
75.20
|
75.20
|
76.08
|
42.11
|
22,530
|
|
|
5/30/2019
|
-0.20 / -0.26%
|
76.80
|
77.00
|
76.00
|
76.60
|
76.69
|
42.90
|
13,470
|
|
|
5/29/2019
|
-0.20 / -0.26%
|
76.20
|
77.00
|
76.20
|
76.80
|
76.73
|
43.01
|
21,100
|
|
|
5/28/2019
|
-0.50 / -0.65%
|
77.50
|
77.80
|
76.00
|
77.00
|
77.12
|
43.12
|
15,300
|
|
|
5/27/2019
|
+1.50 / +1.97%
|
77.00
|
77.60
|
76.50
|
77.50
|
77.25
|
43.40
|
57,100
|
|
|
5/24/2019
|
+1.00 / +1.33%
|
75.20
|
76.10
|
75.10
|
76.00
|
75.79
|
42.56
|
28,090
|
|
|
5/23/2019
|
+1.50 / +2.04%
|
74.50
|
75.00
|
73.20
|
75.00
|
74.28
|
42.00
|
43,660
|
|
|
5/22/2019
|
+0.40 / +0.55%
|
74.00
|
74.40
|
73.20
|
73.50
|
73.57
|
41.16
|
44,340
|
|
|
5/21/2019
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.10
|
73.10
|
73.24
|
40.94
|
20,930
|
|
|
5/20/2019
|
-0.30 / -0.41%
|
73.40
|
73.50
|
73.00
|
73.10
|
73.14
|
40.94
|
14,110
|
|
|
5/17/2019
|
-0.60 / -0.81%
|
74.00
|
74.00
|
73.30
|
73.40
|
73.48
|
41.11
|
21,000
|
|
|
5/16/2019
|
-0.10 / -0.13%
|
74.20
|
74.30
|
73.20
|
74.00
|
73.59
|
41.44
|
9,430
|
|
|
5/15/2019
|
+0.10 / +0.14%
|
74.00
|
74.10
|
73.10
|
74.10
|
73.90
|
41.50
|
28,310
|
|
|
5/14/2019
|
-0.20 / -0.27%
|
74.50
|
74.50
|
73.50
|
74.00
|
74.15
|
41.44
|
14,040
|
|
|
5/13/2019
|
+0.70 / +0.95%
|
73.50
|
75.00
|
73.50
|
74.20
|
74.28
|
41.55
|
28,970
|
|
|
5/10/2019
|
+1.00 / +1.38%
|
73.00
|
73.50
|
72.10
|
73.50
|
73.18
|
41.16
|
2,200
|
|
|
5/9/2019
|
-0.50 / -0.68%
|
73.00
|
73.00
|
72.50
|
72.50
|
72.54
|
40.60
|
13,840
|
|
|
5/8/2019
|
+0.50 / +0.69%
|
72.50
|
73.40
|
72.40
|
73.00
|
72.67
|
40.88
|
11,600
|
|
|
5/7/2019
|
-0.80 / -1.09%
|
73.30
|
75.00
|
72.00
|
72.50
|
73.02
|
40.60
|
22,610
|
|
|
5/6/2019
|
-0.70 / -0.95%
|
73.80
|
73.80
|
72.70
|
73.30
|
73.66
|
41.05
|
27,330
|
|
|
5/3/2019
|
+0.50 / +0.68%
|
74.00
|
75.00
|
73.60
|
74.00
|
74.08
|
41.44
|
61,540
|
|
|
5/2/2019
|
+0.50 / +0.68%
|
73.00
|
73.80
|
73.00
|
73.50
|
73.40
|
41.16
|
22,930
|
|
|
4/26/2019
|
+0.20 / +0.27%
|
72.90
|
73.00
|
72.50
|
73.00
|
72.70
|
40.88
|
39,450
|
|
|
4/25/2019
|
+0.30 / +0.41%
|
72.50
|
72.80
|
72.20
|
72.80
|
72.46
|
40.77
|
25,130
|
|
|
4/24/2019
|
+0.50 / +0.69%
|
71.80
|
72.90
|
71.50
|
72.50
|
72.09
|
40.60
|
38,230
|
|
|
4/23/2019
|
0.00 / 0.00%
|
72.00
|
72.20
|
71.70
|
72.00
|
72.00
|
40.32
|
11,500
|
|
|
4/22/2019
|
+2.00 / +2.86%
|
70.00
|
74.60
|
70.00
|
72.00
|
71.59
|
40.32
|
23,550
|
|
|
4/19/2019
|
-0.20 / -0.28%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.15
|
39.20
|
23,350
|
|
|