|
Closing price on 6/8/2022
|
|
| Open |
93.90 |
| High |
93.90 |
| Low |
92.10 |
| Volume |
31,700 |
| Split-adjusted Price |
73.07 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2022
|
+0.20 / +0.21%
|
93.90
|
93.90
|
92.10
|
93.30
|
92.83
|
73.07
|
31,700
|
|
|
6/7/2022
|
-0.20 / -0.21%
|
92.80
|
93.30
|
92.00
|
93.10
|
92.44
|
72.91
|
4,800
|
|
|
6/6/2022
|
+0.30 / +0.32%
|
93.50
|
93.90
|
92.90
|
93.30
|
93.17
|
73.07
|
35,900
|
|
|
6/3/2022
|
+0.10 / +0.11%
|
94.30
|
94.30
|
92.90
|
93.00
|
93.05
|
72.83
|
23,400
|
|
|
6/2/2022
|
+0.20 / +0.22%
|
92.70
|
94.90
|
92.00
|
92.90
|
92.68
|
72.75
|
16,100
|
|
|
6/1/2022
|
+2.20 / +2.43%
|
90.50
|
93.30
|
90.50
|
92.70
|
92.31
|
72.60
|
23,500
|
|
|
5/31/2022
|
+0.30 / +0.33%
|
89.00
|
91.00
|
89.00
|
90.50
|
90.25
|
70.88
|
32,500
|
|
|
5/30/2022
|
+1.10 / +1.23%
|
89.40
|
90.50
|
88.60
|
90.20
|
89.41
|
70.64
|
20,300
|
|
|
5/27/2022
|
+0.70 / +0.79%
|
88.80
|
89.10
|
88.40
|
89.00
|
88.68
|
69.70
|
4,100
|
|
|
5/26/2022
|
+0.90 / +1.03%
|
86.30
|
88.40
|
86.30
|
88.20
|
87.09
|
69.07
|
5,000
|
|
|
5/25/2022
|
+0.10 / +0.11%
|
87.50
|
88.00
|
87.30
|
87.30
|
87.60
|
68.37
|
56,900
|
|
|
5/24/2022
|
-0.30 / -0.34%
|
87.00
|
87.60
|
87.00
|
87.20
|
87.18
|
68.29
|
5,300
|
|
|
5/23/2022
|
-0.40 / -0.46%
|
87.50
|
88.60
|
87.50
|
87.50
|
87.85
|
68.53
|
3,300
|
|
|
5/20/2022
|
+0.10 / +0.11%
|
87.50
|
87.90
|
87.10
|
87.90
|
87.61
|
68.84
|
700
|
|
|
5/19/2022
|
-0.10 / -0.11%
|
87.80
|
87.80
|
87.00
|
87.80
|
87.79
|
68.76
|
8,700
|
|
|
5/18/2022
|
+0.10 / +0.11%
|
85.10
|
88.00
|
85.10
|
87.90
|
85.57
|
68.84
|
4,700
|
|
|
5/17/2022
|
+1.00 / +1.15%
|
85.30
|
88.20
|
85.20
|
87.80
|
86.29
|
68.76
|
13,400
|
|
|
5/16/2022
|
+0.50 / +0.58%
|
86.30
|
87.00
|
86.00
|
86.80
|
86.37
|
67.98
|
12,100
|
|
|
5/13/2022
|
-0.60 / -0.69%
|
86.90
|
87.50
|
84.50
|
86.30
|
86.44
|
67.59
|
15,100
|
|
|
5/12/2022
|
-1.60 / -1.81%
|
88.50
|
90.20
|
86.90
|
86.90
|
87.24
|
68.06
|
42,300
|
|
|
5/11/2022
|
-0.30 / -0.34%
|
87.30
|
88.60
|
85.40
|
88.50
|
87.52
|
69.31
|
3,700
|
|
|
5/10/2022
|
+5.30 / +6.35%
|
83.60
|
88.80
|
83.60
|
88.80
|
85.85
|
69.54
|
7,700
|
|
|
5/9/2022
|
-5.50 / -6.18%
|
88.20
|
89.00
|
83.50
|
83.50
|
86.27
|
65.39
|
39,100
|
|
|
5/6/2022
|
-0.40 / -0.45%
|
89.70
|
90.00
|
88.00
|
89.00
|
89.06
|
69.70
|
46,200
|
|
|
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
|
|
|