|
Closing price on 8/17/2022
|
|
| Open |
91.50 |
| High |
91.50 |
| Low |
91.50 |
| Volume |
2,300 |
| Split-adjusted Price |
76.64 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
0.00 / 0.00%
|
91.50
|
91.50
|
91.50
|
91.50
|
91.50
|
76.64
|
2,300
|
|
|
8/16/2022
|
+0.30 / +0.33%
|
91.50
|
91.50
|
91.00
|
91.50
|
91.23
|
76.64
|
16,300
|
|
|
8/15/2022
|
+0.10 / +0.11%
|
91.10
|
91.50
|
91.10
|
91.20
|
91.17
|
76.38
|
4,600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
91.10
|
91.20
|
90.90
|
91.10
|
91.03
|
76.30
|
26,500
|
|
|
8/11/2022
|
-0.20 / -0.22%
|
91.30
|
91.50
|
91.10
|
91.10
|
91.30
|
76.30
|
13,700
|
|
|
8/10/2022
|
-0.20 / -0.22%
|
91.00
|
91.50
|
91.00
|
91.30
|
91.34
|
76.47
|
5,200
|
|
|
8/9/2022
|
0.00 / 0.00%
|
91.50
|
91.50
|
91.00
|
91.50
|
91.40
|
76.64
|
4,700
|
|
|
8/8/2022
|
0.00 / 0.00%
|
90.60
|
91.50
|
90.60
|
91.50
|
91.11
|
76.64
|
3,000
|
|
|
8/5/2022
|
-0.20 / -0.22%
|
90.20
|
91.70
|
90.20
|
91.50
|
91.54
|
76.64
|
3,100
|
|
|
8/4/2022
|
+0.50 / +0.55%
|
91.20
|
91.70
|
91.00
|
91.70
|
91.33
|
76.80
|
3,000
|
|
|
8/3/2022
|
-0.70 / -0.76%
|
90.50
|
92.40
|
90.50
|
91.20
|
91.73
|
76.38
|
5,200
|
|
|
8/2/2022
|
-0.10 / -0.11%
|
92.00
|
92.00
|
91.30
|
91.90
|
91.60
|
76.97
|
6,600
|
|
|
8/1/2022
|
+0.50 / +0.55%
|
91.00
|
92.00
|
91.00
|
92.00
|
91.71
|
77.05
|
9,000
|
|
|
7/29/2022
|
+0.60 / +0.66%
|
91.60
|
91.90
|
91.00
|
91.50
|
91.59
|
76.64
|
7,300
|
|
|
7/28/2022
|
+0.10 / +0.11%
|
90.80
|
91.50
|
90.80
|
90.90
|
90.96
|
76.13
|
9,200
|
|
|
7/27/2022
|
0.00 / 0.00%
|
90.10
|
90.80
|
89.60
|
90.80
|
89.73
|
76.05
|
3,000
|
|
|
7/26/2022
|
-0.80 / -0.87%
|
90.60
|
90.80
|
90.60
|
90.80
|
90.79
|
76.05
|
1,500
|
|
|
7/25/2022
|
-0.90 / -0.97%
|
91.90
|
91.90
|
90.50
|
91.60
|
91.24
|
76.72
|
20,900
|
|
|
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
|
|
|