|
Closing price on 9/27/2021
|
|
| Open |
83.40 |
| High |
83.60 |
| Low |
82.50 |
| Volume |
16,300 |
| Split-adjusted Price |
64.61 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-0.90 / -1.08%
|
83.40
|
83.60
|
82.50
|
82.50
|
82.88
|
64.61
|
16,300
|
|
|
9/24/2021
|
-0.70 / -0.83%
|
83.10
|
84.20
|
83.10
|
83.40
|
83.87
|
65.31
|
9,100
|
|
|
9/23/2021
|
+0.10 / +0.12%
|
84.00
|
84.10
|
83.00
|
84.10
|
83.82
|
65.86
|
11,000
|
|
|
9/22/2021
|
+1.20 / +1.45%
|
82.80
|
84.00
|
82.40
|
84.00
|
83.01
|
65.78
|
23,900
|
|
|
9/21/2021
|
+0.30 / +0.36%
|
82.00
|
83.00
|
81.50
|
82.80
|
82.66
|
64.84
|
72,700
|
|
|
9/20/2021
|
+1.40 / +1.73%
|
81.40
|
83.20
|
81.40
|
82.50
|
82.45
|
64.61
|
18,400
|
|
|
9/17/2021
|
+0.10 / +0.12%
|
81.10
|
81.10
|
80.90
|
81.10
|
81.03
|
63.51
|
11,600
|
|
|
9/16/2021
|
-0.60 / -0.74%
|
81.60
|
81.60
|
80.60
|
81.00
|
81.10
|
63.44
|
39,000
|
|
|
9/15/2021
|
+0.50 / +0.62%
|
81.10
|
81.70
|
81.00
|
81.60
|
81.11
|
63.91
|
249,400
|
|
|
9/14/2021
|
-1.10 / -1.34%
|
82.20
|
82.20
|
81.10
|
81.10
|
81.72
|
63.51
|
22,700
|
|
|
9/13/2021
|
+2.90 / +3.66%
|
83.50
|
83.50
|
80.40
|
82.20
|
81.99
|
64.37
|
56,300
|
|
|
9/10/2021
|
+3.50 / +4.62%
|
75.90
|
79.30
|
75.90
|
79.30
|
77.54
|
62.10
|
22,800
|
|
|
9/9/2021
|
+1.40 / +1.88%
|
74.90
|
75.80
|
74.40
|
75.80
|
75.14
|
59.36
|
21,800
|
|
|
9/8/2021
|
-0.30 / -0.40%
|
75.00
|
75.00
|
74.40
|
74.40
|
74.67
|
58.27
|
6,000
|
|
|
9/7/2021
|
-0.20 / -0.27%
|
74.90
|
74.90
|
74.70
|
74.70
|
74.75
|
58.50
|
16,200
|
|
|
9/6/2021
|
+0.60 / +0.81%
|
74.50
|
74.90
|
74.50
|
74.90
|
74.85
|
58.66
|
10,300
|
|
|
9/1/2021
|
0.00 / 0.00%
|
74.40
|
74.50
|
74.30
|
74.30
|
74.32
|
58.19
|
8,800
|
|
|
8/31/2021
|
+0.10 / +0.13%
|
74.20
|
74.50
|
74.20
|
74.30
|
74.34
|
58.19
|
8,300
|
|
|
8/30/2021
|
+0.40 / +0.54%
|
73.50
|
74.20
|
73.50
|
74.20
|
74.00
|
58.11
|
5,500
|
|
|
8/27/2021
|
0.00 / 0.00%
|
73.50
|
73.80
|
73.50
|
73.80
|
73.57
|
57.80
|
1,400
|
|
|
8/26/2021
|
+0.70 / +0.96%
|
73.70
|
74.10
|
73.20
|
73.80
|
73.94
|
57.80
|
8,100
|
|
|
8/25/2021
|
0.00 / 0.00%
|
73.10
|
73.90
|
73.00
|
73.10
|
73.17
|
57.25
|
4,100
|
|
|
8/24/2021
|
+0.10 / +0.14%
|
73.10
|
73.20
|
72.90
|
73.10
|
73.09
|
57.25
|
16,500
|
|
|
8/23/2021
|
0.00 / 0.00%
|
73.00
|
73.10
|
72.70
|
73.00
|
73.00
|
57.17
|
10,000
|
|
|
8/20/2021
|
-0.70 / -0.95%
|
73.70
|
73.70
|
73.00
|
73.00
|
73.48
|
57.17
|
29,000
|
|
|
8/19/2021
|
-0.10 / -0.14%
|
73.60
|
74.00
|
73.40
|
73.70
|
73.74
|
57.72
|
17,100
|
|
|
8/18/2021
|
+0.60 / +0.82%
|
73.20
|
73.80
|
73.10
|
73.80
|
73.46
|
57.80
|
25,900
|
|
|
8/17/2021
|
+0.10 / +0.14%
|
73.00
|
73.20
|
72.90
|
73.20
|
73.04
|
57.33
|
6,900
|
|
|
8/16/2021
|
+0.40 / +0.55%
|
72.80
|
73.40
|
72.60
|
73.10
|
72.76
|
57.25
|
11,700
|
|
|
8/13/2021
|
-0.30 / -0.41%
|
73.10
|
73.30
|
72.60
|
72.70
|
72.96
|
56.94
|
19,900
|
|
|