|
Closing price on 9/5/2022
|
|
| Open |
93.00 |
| High |
93.00 |
| Low |
92.00 |
| Volume |
1,800 |
| Split-adjusted Price |
77.22 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
-1.80 / -1.91%
|
93.00
|
93.00
|
92.00
|
92.20
|
92.37
|
77.22
|
1,800
|
|
|
8/31/2022
|
+1.10 / +1.18%
|
94.90
|
95.00
|
93.00
|
94.00
|
93.83
|
78.73
|
2,600
|
|
|
8/30/2022
|
-0.30 / -0.32%
|
92.80
|
93.00
|
92.70
|
92.90
|
92.83
|
77.81
|
1,500
|
|
|
8/29/2022
|
+0.60 / +0.65%
|
91.50
|
94.00
|
91.50
|
93.20
|
93.10
|
78.06
|
9,200
|
|
|
8/26/2022
|
-0.80 / -0.86%
|
92.50
|
93.00
|
92.50
|
92.60
|
92.60
|
77.56
|
3,700
|
|
|
8/25/2022
|
-0.10 / -0.11%
|
93.70
|
93.70
|
92.20
|
93.40
|
93.41
|
78.23
|
4,100
|
|
|
8/24/2022
|
+1.70 / +1.85%
|
91.40
|
93.50
|
91.40
|
93.50
|
93.14
|
78.31
|
19,200
|
|
|
8/23/2022
|
0.00 / 0.00%
|
91.80
|
91.80
|
91.80
|
91.80
|
91.80
|
76.89
|
7,500
|
|
|
8/22/2022
|
+0.60 / +0.66%
|
91.60
|
91.80
|
91.60
|
91.80
|
91.71
|
76.89
|
2,000
|
|
|
8/19/2022
|
-0.80 / -0.87%
|
92.20
|
93.70
|
91.20
|
91.20
|
92.22
|
76.38
|
16,600
|
|
|
8/18/2022
|
+0.50 / +0.55%
|
92.00
|
92.00
|
91.80
|
92.00
|
92.00
|
77.05
|
11,400
|
|
|
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
|
|
|