|
Closing price on 8/17/2018
|
|
| Open |
83.00 |
| High |
83.00 |
| Low |
82.80 |
| Volume |
10,150 |
| Split-adjusted Price |
44.17 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
-0.10 / -0.12%
|
83.00
|
83.00
|
82.80
|
82.90
|
82.86
|
44.17
|
10,150
|
|
|
8/16/2018
|
0.00 / 0.00%
|
84.00
|
84.00
|
82.50
|
83.00
|
83.01
|
44.22
|
5,120
|
|
|
8/15/2018
|
+1.20 / +1.47%
|
83.00
|
83.00
|
82.60
|
83.00
|
82.97
|
44.22
|
41,740
|
|
|
8/14/2018
|
-1.20 / -1.45%
|
82.50
|
82.50
|
81.70
|
81.80
|
81.82
|
43.58
|
5,720
|
|
|
8/13/2018
|
0.00 / 0.00%
|
82.10
|
83.90
|
82.00
|
83.00
|
82.16
|
44.22
|
2,410
|
|
|
8/10/2018
|
+0.10 / +0.12%
|
82.90
|
83.00
|
82.00
|
83.00
|
82.83
|
44.22
|
990
|
|
|
8/9/2018
|
+2.90 / +3.63%
|
82.00
|
82.90
|
80.00
|
82.90
|
82.79
|
44.17
|
2,150
|
|
|
8/8/2018
|
-1.00 / -1.23%
|
82.80
|
82.80
|
80.00
|
80.00
|
81.47
|
42.62
|
5,290
|
|
|
8/7/2018
|
-2.50 / -2.99%
|
83.50
|
83.50
|
81.00
|
81.00
|
82.05
|
43.16
|
7,020
|
|
|
8/6/2018
|
-0.50 / -0.60%
|
83.50
|
84.40
|
83.50
|
83.50
|
83.57
|
44.49
|
4,200
|
|
|
8/3/2018
|
-1.00 / -1.18%
|
84.60
|
84.60
|
83.00
|
84.00
|
83.62
|
44.75
|
12,210
|
|
|
8/2/2018
|
+1.90 / +2.29%
|
83.10
|
85.00
|
83.10
|
85.00
|
84.50
|
45.29
|
3,290
|
|
|
8/1/2018
|
-2.90 / -3.37%
|
87.20
|
87.20
|
83.00
|
83.10
|
84.23
|
44.27
|
17,940
|
|
|
7/31/2018
|
-0.30 / -0.35%
|
87.00
|
87.00
|
85.30
|
86.00
|
85.73
|
45.82
|
8,480
|
|
|
7/30/2018
|
-0.20 / -0.23%
|
87.00
|
87.00
|
86.00
|
86.30
|
86.28
|
45.98
|
13,480
|
|
|
7/27/2018
|
+1.00 / +1.17%
|
89.50
|
89.50
|
85.20
|
86.50
|
86.13
|
46.09
|
9,370
|
|
|
7/26/2018
|
-0.50 / -0.58%
|
86.60
|
87.50
|
85.50
|
85.50
|
85.51
|
45.55
|
3,450
|
|
|
7/25/2018
|
0.00 / 0.00%
|
86.00
|
86.10
|
85.10
|
86.00
|
86.00
|
45.82
|
18,780
|
|
|
7/24/2018
|
0.00 / 0.00%
|
89.90
|
89.90
|
85.90
|
86.00
|
86.04
|
45.82
|
2,650
|
|
|
7/23/2018
|
+0.90 / +1.06%
|
85.10
|
86.80
|
85.10
|
86.00
|
85.70
|
45.82
|
10,770
|
|
|
7/20/2018
|
-1.90 / -2.18%
|
87.00
|
87.00
|
85.10
|
85.10
|
86.54
|
45.34
|
6,020
|
|
|
7/19/2018
|
0.00 / 0.00%
|
86.00
|
87.00
|
85.00
|
87.00
|
86.66
|
46.35
|
12,220
|
|
|
7/18/2018
|
0.00 / 0.00%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
46.35
|
13,840
|
|
|
7/17/2018
|
+0.50 / +0.58%
|
86.50
|
87.00
|
85.00
|
87.00
|
86.15
|
46.35
|
2,600
|
|
|
7/16/2018
|
-0.40 / -0.46%
|
86.50
|
87.00
|
86.00
|
86.50
|
86.32
|
46.09
|
2,120
|
|
|
7/13/2018
|
+0.40 / +0.46%
|
87.00
|
87.00
|
86.00
|
86.90
|
86.94
|
46.30
|
3,370
|
|
|
7/12/2018
|
-0.20 / -0.23%
|
86.00
|
86.50
|
86.00
|
86.50
|
86.25
|
46.09
|
5,900
|
|
|
7/11/2018
|
-0.30 / -0.34%
|
87.00
|
87.00
|
85.00
|
86.70
|
86.35
|
46.19
|
5,200
|
|
|
7/10/2018
|
-0.90 / -1.02%
|
85.10
|
88.00
|
85.00
|
87.00
|
86.51
|
46.35
|
13,640
|
|
|
7/9/2018
|
-0.10 / -0.11%
|
89.30
|
89.30
|
87.90
|
87.90
|
87.91
|
46.83
|
3,060
|
|
|