|
Closing price on 8/5/2020
|
|
| Open |
58.50 |
| High |
61.30 |
| Low |
58.50 |
| Volume |
30,920 |
| Split-adjusted Price |
41.85 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
+2.10 / +3.56%
|
58.50
|
61.30
|
58.50
|
61.10
|
60.93
|
41.85
|
30,920
|
|
|
8/4/2020
|
+1.00 / +1.72%
|
58.00
|
59.40
|
58.00
|
59.00
|
58.86
|
40.41
|
12,300
|
|
|
8/3/2020
|
+0.30 / +0.52%
|
57.70
|
58.00
|
57.50
|
58.00
|
57.80
|
39.73
|
14,550
|
|
|
7/31/2020
|
-0.10 / -0.17%
|
57.80
|
57.80
|
57.40
|
57.70
|
57.61
|
39.52
|
10,050
|
|
|
7/30/2020
|
+0.30 / +0.52%
|
57.00
|
57.80
|
56.70
|
57.80
|
56.99
|
39.59
|
13,440
|
|
|
7/29/2020
|
-1.20 / -2.04%
|
58.00
|
58.00
|
55.50
|
57.50
|
56.25
|
39.39
|
30,240
|
|
|
7/28/2020
|
+2.60 / +4.63%
|
55.40
|
58.70
|
55.40
|
58.70
|
56.85
|
40.21
|
9,920
|
|
|
7/27/2020
|
-3.90 / -6.50%
|
57.80
|
58.00
|
56.00
|
56.10
|
57.06
|
38.43
|
65,810
|
|
|
7/24/2020
|
-1.30 / -2.12%
|
61.40
|
61.40
|
58.20
|
60.00
|
59.99
|
41.10
|
41,090
|
|
|
7/23/2020
|
+0.20 / +0.33%
|
61.00
|
61.30
|
61.00
|
61.30
|
61.03
|
41.99
|
5,850
|
|
|
7/22/2020
|
+0.10 / +0.16%
|
61.00
|
61.10
|
61.00
|
61.10
|
61.06
|
41.85
|
9,090
|
|
|
7/21/2020
|
-0.10 / -0.16%
|
61.60
|
61.60
|
60.90
|
61.00
|
61.10
|
41.78
|
8,510
|
|
|
7/20/2020
|
-0.60 / -0.97%
|
61.00
|
61.80
|
61.00
|
61.10
|
61.27
|
41.85
|
6,300
|
|
|
7/17/2020
|
+0.20 / +0.33%
|
61.50
|
62.00
|
61.50
|
61.70
|
61.72
|
42.26
|
12,670
|
|
|
7/16/2020
|
+1.00 / +1.65%
|
61.00
|
61.50
|
60.70
|
61.50
|
61.15
|
42.13
|
19,280
|
|
|
7/15/2020
|
0.00 / 0.00%
|
60.30
|
60.90
|
60.30
|
60.50
|
60.61
|
41.44
|
14,370
|
|
|
7/14/2020
|
-0.70 / -1.14%
|
61.20
|
61.20
|
60.40
|
60.50
|
60.73
|
41.44
|
24,800
|
|
|
7/13/2020
|
-0.80 / -1.29%
|
61.80
|
61.90
|
61.20
|
61.20
|
61.44
|
41.92
|
34,800
|
|
|
7/10/2020
|
-0.20 / -0.32%
|
62.20
|
62.20
|
61.80
|
62.00
|
62.05
|
42.47
|
18,920
|
|
|
7/9/2020
|
-4.10 / -6.18%
|
62.90
|
62.90
|
61.60
|
62.20
|
61.85
|
42.61
|
48,970
|
|
|
7/8/2020
|
0.00 / 0.00%
|
66.30
|
66.60
|
65.80
|
66.30
|
66.14
|
42.33
|
56,830
|
|
|
7/7/2020
|
-0.50 / -0.75%
|
66.80
|
66.90
|
66.30
|
66.30
|
66.68
|
42.33
|
39,290
|
|
|
7/6/2020
|
+0.40 / +0.60%
|
67.00
|
67.50
|
66.40
|
66.80
|
66.87
|
42.65
|
59,500
|
|
|
7/3/2020
|
+1.40 / +2.15%
|
65.00
|
66.50
|
65.00
|
66.40
|
65.95
|
42.40
|
54,120
|
|
|
7/2/2020
|
+0.30 / +0.46%
|
64.70
|
65.90
|
64.70
|
65.00
|
65.02
|
41.50
|
19,580
|
|
|
7/1/2020
|
+0.10 / +0.15%
|
64.60
|
64.70
|
64.00
|
64.70
|
64.39
|
41.31
|
22,440
|
|
|
6/30/2020
|
-0.10 / -0.15%
|
64.70
|
65.40
|
64.30
|
64.60
|
64.74
|
41.25
|
24,960
|
|
|
6/29/2020
|
0.00 / 0.00%
|
66.00
|
66.00
|
64.50
|
64.70
|
65.05
|
41.31
|
40,720
|
|
|
6/26/2020
|
+1.70 / +2.70%
|
63.20
|
65.10
|
63.10
|
64.70
|
64.22
|
41.31
|
52,790
|
|
|
6/25/2020
|
-0.20 / -0.32%
|
63.00
|
64.30
|
62.50
|
63.00
|
63.10
|
40.23
|
10,650
|
|
|