Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NCSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 16.94 | -1.16 | -6.41% | 18.14 | 18.35 | 16.58 | 6,350 |
| May 15 2024 | 18.10 | -0.05 | -0.28% | 18.14 | 18.14 | 18.10 | 342 |
| May 14 2024 | 18.15 | 0.52 | 2.95% | 17.79 | 18.15 | 17.79 | 418 |
| May 13 2024 | 17.63 | -0.97 | -5.22% | 18.23 | 18.23 | 17.63 | 1,189 |
| May 10 2024 | 18.60 | -0.20 | -1.06% | 18.67 | 18.67 | 18.60 | 1,841 |
| May 09 2024 | 18.80 | 0.42 | 2.29% | 18.13 | 18.975 | 18.13 | 1,176 |
| May 08 2024 | 18.38 | 0.57 | 3.20% | 17.95 | 18.38 | 17.95 | 883 |
| May 07 2024 | 17.81 | 0.02 | 0.11% | 17.97 | 18.27 | 17.657 | 3,322 |
| May 06 2024 | 17.79 | 0.37 | 2.12% | 18.05 | 18.05 | 17.79 | 365 |
| May 03 2024 | 17.4201 | -0.37 | -2.08% | 18.00 | 18.69 | 17.4201 | 1,133 |
| May 02 2024 | 17.79 | 1.39 | 8.48% | 16.43 | 18.45 | 16.3682 | 17,737 |
| May 01 2024 | 16.40 | 0.00 | 0.00% | 16.37 | 16.40 | 16.37 | 144 |
| Apr 30 2024 | 16.40 | 0.00 | 0.01% | 16.40 | 16.40 | 16.39 | 412 |
| Apr 29 2024 | 16.3989 | 0.05 | 0.30% | 16.32 | 16.49 | 16.205 | 1,810 |
| Apr 26 2024 | 16.35 | 0.00 | -0.02% | 16.30 | 16.50 | 16.20 | 2,411 |
| Apr 25 2024 | 16.353 | 0.00 | 0.00% | 16.353 | 16.353 | 16.353 | 27 |
| Apr 24 2024 | 16.353 | 0.00 | 0.00% | 16.22 | 16.353 | 16.22 | 4 |
| Apr 23 2024 | 16.353 | 0.00 | 0.00% | 16.33 | 16.353 | 16.33 | 6 |
| Apr 22 2024 | 16.353 | 0.05 | 0.33% | 16.30 | 16.40 | 16.0111 | 1,460 |
| Apr 19 2024 | 16.30 | -0.16 | -0.97% | 16.46 | 16.46 | 16.30 | 338 |
| Apr 18 2024 | 16.46 | 0.41 | 2.55% | 16.45 | 16.46 | 16.45 | 15 |
| Apr 17 2024 | 16.05 | -0.01 | -0.06% | 16.07 | 16.07 | 16.05 | 207 |
| Apr 16 2024 | 16.0601 | -0.62 | -3.71% | 16.05 | 16.275 | 16.05 | 797 |
| Apr 15 2024 | 16.6789 | 0.25 | 1.55% | 16.45 | 16.6789 | 15.3501 | 1,404 |
| Apr 12 2024 | 16.425 | 0.38 | 2.34% | 16.10 | 16.80 | 16.10 | 1,140 |
| Apr 11 2024 | 16.05 | -0.39 | -2.37% | 16.58 | 16.58 | 16.01 | 752 |
| Apr 10 2024 | 16.44 | -0.25 | -1.51% | 16.48 | 16.48 | 16.44 | 251 |
| Apr 09 2024 | 16.6919 | -0.03 | -0.17% | 16.79 | 16.79 | 16.6919 | 219 |
| Apr 08 2024 | 16.72 | 0.52 | 3.21% | 16.13 | 16.72 | 16.13 | 612 |
| Apr 05 2024 | 16.20 | 0.38 | 2.40% | 16.05 | 16.50 | 16.05 | 1,312 |
| Apr 04 2024 | 15.82 | 0.00 | 0.00% | 16.00 | 16.15 | 15.82 | 161 |
| Apr 03 2024 | 15.82 | -0.23 | -1.43% | 16.31 | 16.50 | 15.40 | 10,250 |
| Apr 02 2024 | 16.05 | 0.05 | 0.31% | 16.01 | 16.21 | 16.00 | 11,138 |
| Apr 01 2024 | 16.00 | -0.03 | -0.19% | 15.71 | 16.11 | 15.25 | 6,096 |
| Mar 28 2024 | 16.03 | 0.00 | 0.00% | 16.13 | 16.13 | 16.03 | 325 |
| Mar 27 2024 | 16.03 | 0.02 | 0.12% | 15.97 | 16.50 | 15.97 | 663 |
| Mar 26 2024 | 16.01 | -0.04 | -0.25% | 15.66 | 16.01 | 15.66 | 1,984 |
| Mar 25 2024 | 16.05 | 0.00 | 0.00% | 16.30 | 16.30 | 16.03 | 70 |
| Mar 22 2024 | 16.05 | -0.03 | -0.19% | 15.99 | 16.49 | 15.99 | 7,367 |
| Mar 21 2024 | 16.08 | 0.37 | 2.36% | 15.54 | 16.08 | 15.54 | 14,150 |
| Mar 20 2024 | 15.71 | 0.01 | 0.06% | 15.84 | 15.84 | 15.70 | 5,730 |
| Mar 19 2024 | 15.70 | -0.15 | -0.95% | 15.54 | 15.76 | 15.51 | 4,415 |
| Mar 18 2024 | 15.85 | 0.36 | 2.32% | 15.51 | 15.90 | 15.51 | 2,671 |
| Mar 15 2024 | 15.49 | -0.12 | -0.74% | 15.59 | 15.75 | 15.20 | 9,723 |
| Mar 14 2024 | 15.6054 | 0.11 | 0.68% | 15.83 | 15.83 | 15.33 | 1,343 |
| Mar 13 2024 | 15.50 | 0.24 | 1.57% | 15.00 | 15.53 | 14.75 | 16,050 |
| Mar 12 2024 | 15.26 | -0.81 | -5.04% | 15.26 | 16.50 | 15.26 | 851 |
| Mar 11 2024 | 16.07 | 0.30 | 1.90% | 15.99 | 16.07 | 15.60 | 4,298 |
| Mar 08 2024 | 15.77 | 0.42 | 2.74% | 15.94 | 15.95 | 14.82 | 10,457 |
| Mar 07 2024 | 15.35 | 0.00 | 0.00% | 15.24 | 15.35 | 14.81 | 185 |
| Mar 06 2024 | 15.35 | 0.00 | 0.00% | 15.35 | 15.41 | 15.35 | 221 |
| Mar 05 2024 | 15.35 | -0.14 | -0.90% | 14.86 | 15.35 | 14.7501 | 3,256 |
| Mar 04 2024 | 15.49 | -0.46 | -2.88% | 14.75 | 15.49 | 14.75 | 2,459 |
| Mar 01 2024 | 15.9499 | 1.20 | 8.13% | 14.90 | 15.9499 | 14.90 | 231 |
| Feb 29 2024 | 14.75 | -0.15 | -1.01% | 15.11 | 15.7376 | 14.75 | 2,069 |
| Feb 28 2024 | 14.90 | -0.65 | -4.18% | 15.21 | 15.30 | 14.75 | 2,677 |
| Feb 27 2024 | 15.55 | -0.03 | -0.16% | 15.39 | 15.55 | 15.15 | 901 |
| Feb 26 2024 | 15.575 | 0.13 | 0.81% | 15.5723 | 15.575 | 15.33 | 1,039 |
| Feb 23 2024 | 15.45 | -0.34 | -2.15% | 15.26 | 15.45 | 15.26 | 355 |
| Feb 22 2024 | 15.79 | -0.01 | -0.06% | 15.22 | 15.79 | 15.22 | 1,218 |
| Feb 21 2024 | 15.80 | 0.50 | 3.27% | 15.43 | 15.80 | 15.31 | 691 |
| Feb 20 2024 | 15.30 | -0.39 | -2.49% | 15.34 | 15.34 | 14.925 | 2,833 |
