|
Closing price on 9/18/2019
|
|
| Open |
74.00 |
| High |
74.00 |
| Low |
73.00 |
| Volume |
6,570 |
| Split-adjusted Price |
37.19 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.00
|
73.30
|
73.21
|
37.19
|
6,570
|
|
|
9/17/2019
|
-0.20 / -0.27%
|
73.50
|
74.00
|
73.20
|
73.30
|
73.82
|
37.19
|
60,730
|
|
|
9/16/2019
|
-0.10 / -0.14%
|
73.10
|
74.30
|
73.10
|
73.50
|
73.48
|
37.29
|
3,620
|
|
|
9/13/2019
|
-0.50 / -0.67%
|
75.40
|
75.40
|
73.60
|
73.60
|
73.68
|
37.34
|
5,700
|
|
|
9/12/2019
|
+0.80 / +1.09%
|
74.10
|
74.10
|
73.50
|
74.10
|
73.95
|
37.60
|
3,390
|
|
|
9/11/2019
|
-0.70 / -0.95%
|
74.10
|
74.10
|
72.70
|
73.30
|
73.04
|
37.19
|
32,640
|
|
|
9/10/2019
|
-0.20 / -0.27%
|
74.00
|
74.30
|
74.00
|
74.00
|
74.08
|
37.55
|
26,350
|
|
|
9/9/2019
|
-0.80 / -1.07%
|
75.00
|
75.00
|
74.20
|
74.20
|
74.32
|
37.65
|
5,880
|
|
|
9/6/2019
|
+0.40 / +0.54%
|
74.60
|
75.50
|
74.60
|
75.00
|
75.00
|
38.05
|
1,800
|
|
|
9/5/2019
|
-0.60 / -0.80%
|
75.20
|
75.70
|
74.60
|
74.60
|
75.47
|
37.85
|
63,840
|
|
|
9/4/2019
|
+0.70 / +0.94%
|
72.50
|
75.40
|
72.50
|
75.20
|
74.84
|
38.16
|
30,050
|
|
|
9/3/2019
|
+0.30 / +0.40%
|
74.20
|
74.50
|
74.00
|
74.50
|
74.34
|
37.80
|
21,360
|
|
|
8/30/2019
|
+0.70 / +0.95%
|
73.90
|
74.20
|
73.30
|
74.20
|
73.86
|
37.65
|
21,540
|
|
|
8/29/2019
|
+1.50 / +2.08%
|
72.60
|
73.70
|
72.50
|
73.50
|
73.21
|
37.29
|
29,300
|
|
|
8/28/2019
|
-0.40 / -0.55%
|
72.90
|
72.90
|
72.00
|
72.00
|
72.23
|
36.53
|
4,610
|
|
|
8/27/2019
|
+0.40 / +0.56%
|
72.00
|
73.40
|
72.00
|
72.40
|
72.25
|
36.74
|
3,460
|
|
|
8/26/2019
|
-0.20 / -0.28%
|
72.80
|
72.80
|
71.50
|
72.00
|
71.71
|
36.53
|
47,220
|
|
|
8/23/2019
|
-0.70 / -0.96%
|
73.50
|
73.50
|
72.20
|
72.20
|
72.39
|
36.63
|
11,190
|
|
|
8/22/2019
|
+0.70 / +0.97%
|
72.30
|
73.40
|
72.30
|
72.90
|
72.69
|
36.99
|
4,870
|
|
|
8/21/2019
|
-0.30 / -0.41%
|
72.70
|
72.70
|
72.20
|
72.20
|
72.41
|
36.63
|
2,320
|
|
|
8/20/2019
|
0.00 / 0.00%
|
72.50
|
72.50
|
72.20
|
72.50
|
72.43
|
36.79
|
5,730
|
|
|
8/19/2019
|
+0.50 / +0.69%
|
72.40
|
72.50
|
72.40
|
72.50
|
72.45
|
36.79
|
1,410
|
|
|
8/16/2019
|
-0.30 / -0.41%
|
72.30
|
73.80
|
71.90
|
72.00
|
72.09
|
36.53
|
13,080
|
|
|
8/15/2019
|
-0.50 / -0.69%
|
72.50
|
72.50
|
72.20
|
72.30
|
72.30
|
36.68
|
4,080
|
|
|
8/14/2019
|
0.00 / 0.00%
|
72.80
|
73.00
|
72.30
|
72.80
|
72.41
|
36.94
|
5,510
|
|
|
8/13/2019
|
-0.10 / -0.14%
|
72.80
|
73.00
|
72.30
|
72.80
|
72.88
|
36.94
|
68,920
|
|
|
8/12/2019
|
0.00 / 0.00%
|
72.10
|
73.40
|
72.10
|
72.90
|
73.00
|
36.99
|
3,370
|
|
|
8/9/2019
|
+0.90 / +1.25%
|
71.60
|
72.90
|
71.50
|
72.90
|
71.84
|
36.99
|
23,190
|
|
|
8/8/2019
|
-0.40 / -0.55%
|
72.90
|
72.90
|
71.70
|
72.00
|
72.05
|
36.53
|
44,300
|
|
|
8/7/2019
|
-0.20 / -0.28%
|
73.30
|
73.30
|
72.30
|
72.40
|
72.64
|
36.74
|
17,620
|
|
|