|
Closing price on 7/4/2022
|
|
| Open |
98.10 |
| High |
98.10 |
| Low |
95.50 |
| Volume |
9,900 |
| Split-adjusted Price |
74.87 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/10/2022
|
-1.90 / -2.04%
|
93.40
|
93.70
|
91.40
|
91.40
|
92.21
|
71.58
|
48,000
|
|
|
6/9/2022
|
0.00 / 0.00%
|
94.10
|
94.10
|
93.30
|
93.30
|
93.55
|
73.07
|
34,600
|
|
|
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
|
|
|