|
Closing price on 7/22/2022
|
|
| Open |
90.40 |
| High |
92.50 |
| Low |
90.10 |
| Volume |
5,000 |
| Split-adjusted Price |
77.47 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2022
|
+2.00 / +2.21%
|
90.40
|
92.50
|
90.10
|
92.50
|
90.86
|
77.47
|
5,000
|
|
|
7/21/2022
|
-1.10 / -1.20%
|
90.80
|
91.60
|
90.30
|
90.50
|
90.85
|
75.80
|
11,900
|
|
|
7/20/2022
|
-0.20 / -0.22%
|
91.80
|
91.80
|
90.10
|
91.60
|
90.67
|
76.72
|
7,600
|
|
|
7/19/2022
|
+1.10 / +1.21%
|
91.60
|
92.50
|
91.00
|
91.80
|
91.61
|
76.89
|
32,700
|
|
|
7/18/2022
|
+2.00 / +2.11%
|
95.60
|
97.80
|
95.60
|
97.00
|
96.52
|
75.97
|
12,900
|
|
|
7/15/2022
|
-1.00 / -1.04%
|
96.10
|
96.70
|
95.00
|
95.00
|
95.78
|
74.40
|
20,600
|
|
|
7/14/2022
|
+0.20 / +0.21%
|
95.60
|
96.50
|
95.60
|
96.00
|
96.02
|
75.18
|
4,600
|
|
|
7/13/2022
|
-1.00 / -1.03%
|
96.50
|
96.50
|
95.10
|
95.80
|
95.83
|
75.03
|
4,200
|
|
|
7/12/2022
|
-0.70 / -0.72%
|
97.50
|
97.50
|
96.50
|
96.80
|
96.86
|
75.81
|
900
|
|
|
7/11/2022
|
+0.80 / +0.83%
|
96.70
|
98.00
|
96.70
|
97.50
|
97.41
|
76.36
|
4,300
|
|
|
7/8/2022
|
+0.20 / +0.21%
|
96.70
|
97.60
|
96.70
|
96.70
|
96.78
|
75.73
|
1,200
|
|
|
7/7/2022
|
+0.50 / +0.52%
|
94.10
|
96.60
|
94.10
|
96.50
|
96.02
|
75.57
|
3,000
|
|
|
7/6/2022
|
-0.10 / -0.10%
|
94.00
|
98.90
|
94.00
|
96.00
|
95.49
|
75.18
|
8,000
|
|
|
7/5/2022
|
+0.50 / +0.52%
|
96.10
|
97.20
|
93.00
|
96.10
|
94.40
|
75.26
|
12,500
|
|
|
7/4/2022
|
-0.50 / -0.52%
|
98.10
|
98.10
|
95.50
|
95.60
|
96.68
|
74.87
|
9,900
|
|
|
7/1/2022
|
-1.30 / -1.33%
|
97.00
|
98.90
|
96.00
|
96.10
|
97.29
|
75.26
|
11,200
|
|
|
6/30/2022
|
-0.80 / -0.81%
|
97.10
|
98.40
|
97.00
|
97.40
|
97.60
|
76.28
|
5,000
|
|
|
6/29/2022
|
-0.40 / -0.41%
|
98.50
|
98.50
|
97.50
|
98.20
|
98.13
|
76.91
|
2,600
|
|
|
6/28/2022
|
+0.60 / +0.61%
|
99.90
|
100.00
|
97.90
|
98.60
|
99.07
|
77.22
|
24,000
|
|
|
6/27/2022
|
+6.00 / +6.52%
|
92.30
|
98.00
|
92.30
|
98.00
|
95.86
|
76.75
|
52,400
|
|
|
6/24/2022
|
-0.10 / -0.11%
|
91.80
|
92.10
|
91.00
|
92.00
|
91.95
|
72.05
|
3,100
|
|
|
6/23/2022
|
+1.10 / +1.21%
|
91.50
|
92.20
|
91.50
|
92.10
|
91.80
|
72.13
|
9,000
|
|
|
6/22/2022
|
+1.90 / +2.13%
|
89.10
|
91.20
|
89.10
|
91.00
|
90.41
|
71.27
|
26,900
|
|
|
6/21/2022
|
-0.90 / -1.00%
|
90.80
|
91.80
|
89.00
|
89.10
|
89.84
|
69.78
|
1,900
|
|
|
6/20/2022
|
-1.00 / -1.10%
|
90.00
|
90.00
|
89.00
|
90.00
|
89.58
|
70.48
|
8,000
|
|
|
6/17/2022
|
-0.30 / -0.33%
|
91.20
|
91.30
|
88.30
|
91.00
|
90.27
|
71.27
|
5,900
|
|
|
6/16/2022
|
+1.30 / +1.44%
|
90.00
|
91.30
|
89.00
|
91.30
|
90.04
|
71.50
|
6,900
|
|
|
6/15/2022
|
0.00 / 0.00%
|
91.40
|
91.40
|
88.90
|
90.00
|
90.48
|
70.48
|
13,900
|
|
|
6/14/2022
|
+1.10 / +1.24%
|
88.90
|
90.60
|
88.00
|
90.00
|
88.67
|
70.48
|
22,200
|
|
|
6/13/2022
|
-2.50 / -2.74%
|
91.00
|
93.50
|
88.20
|
88.90
|
90.46
|
69.62
|
46,800
|
|
|