Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NTCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 20.37 | 0.05 | 0.25% | 20.43 | 20.705 | 20.22 | 525,528 |
| May 10 2024 | 20.32 | -0.18 | -0.88% | 20.66 | 20.69 | 19.97 | 477,648 |
| May 09 2024 | 20.50 | 0.38 | 1.89% | 18.60 | 20.51 | 18.60 | 663,393 |
| May 08 2024 | 20.12 | 0.12 | 0.60% | 19.82 | 20.18 | 19.78 | 418,387 |
| May 07 2024 | 20.00 | -0.18 | -0.89% | 20.17 | 20.28 | 19.96 | 353,847 |
| May 06 2024 | 20.18 | 0.09 | 0.45% | 20.11 | 20.32 | 19.96 | 383,057 |
| May 03 2024 | 20.09 | -0.17 | -0.84% | 20.54 | 20.6573 | 20.04 | 491,614 |
| May 02 2024 | 20.26 | 0.48 | 2.43% | 20.01 | 20.26 | 19.80 | 335,379 |
| May 01 2024 | 19.78 | 0.52 | 2.70% | 19.35 | 20.11 | 19.12 | 463,784 |
| Apr 30 2024 | 19.26 | -0.54 | -2.73% | 19.55 | 19.68 | 19.22 | 537,298 |
| Apr 29 2024 | 19.80 | -0.10 | -0.50% | 20.02 | 20.1187 | 19.675 | 251,698 |
| Apr 26 2024 | 19.90 | 0.00 | 0.00% | 19.98 | 20.14 | 19.75 | 262,853 |
| Apr 25 2024 | 19.90 | -0.07 | -0.35% | 19.92 | 19.925 | 19.61 | 454,409 |
| Apr 24 2024 | 19.97 | -0.03 | -0.15% | 19.81 | 20.04 | 19.595 | 578,613 |
| Apr 23 2024 | 20.00 | 0.46 | 2.35% | 19.49 | 20.11 | 19.48 | 436,645 |
| Apr 22 2024 | 19.54 | 0.11 | 0.57% | 19.56 | 19.765 | 19.25 | 383,367 |
| Apr 19 2024 | 19.43 | 0.36 | 1.89% | 19.07 | 19.53 | 19.02 | 698,195 |
| Apr 18 2024 | 19.07 | 0.13 | 0.69% | 19.02 | 19.38 | 18.77 | 378,369 |
| Apr 17 2024 | 18.94 | -0.23 | -1.20% | 19.32 | 19.44 | 18.92 | 428,606 |
| Apr 16 2024 | 19.17 | -0.10 | -0.52% | 19.21 | 19.40 | 19.08 | 397,153 |
| Apr 15 2024 | 19.27 | -0.41 | -2.08% | 19.65 | 19.99 | 19.18 | 576,697 |
| Apr 12 2024 | 19.68 | -0.63 | -3.10% | 20.18 | 20.37 | 19.61 | 321,468 |
| Apr 11 2024 | 20.31 | 0.35 | 1.75% | 20.06 | 20.385 | 19.82 | 266,009 |
| Apr 10 2024 | 19.96 | -0.70 | -3.39% | 19.87 | 20.24 | 19.73 | 348,819 |
| Apr 09 2024 | 20.66 | 0.48 | 2.38% | 20.17 | 20.67 | 20.125 | 275,278 |
| Apr 08 2024 | 20.18 | 0.18 | 0.90% | 20.18 | 20.32 | 20.00 | 420,365 |
| Apr 05 2024 | 20.00 | -0.65 | -3.15% | 20.63 | 20.63 | 19.88 | 1,015,117 |
| Apr 04 2024 | 20.65 | -0.07 | -0.34% | 20.83 | 21.23 | 20.53 | 384,972 |
| Apr 03 2024 | 20.72 | -0.25 | -1.19% | 20.87 | 21.03 | 20.67 | 491,728 |
| Apr 02 2024 | 20.97 | -0.84 | -3.85% | 21.61 | 21.61 | 20.81 | 615,129 |
| Apr 01 2024 | 21.81 | -0.03 | -0.14% | 21.81 | 21.93 | 21.62 | 293,323 |
| Mar 28 2024 | 21.84 | 0.03 | 0.14% | 21.85 | 22.06 | 21.7801 | 355,593 |
| Mar 27 2024 | 21.81 | 0.34 | 1.58% | 21.64 | 21.88 | 21.51 | 323,372 |
| Mar 26 2024 | 21.47 | -0.14 | -0.65% | 21.67 | 21.7915 | 21.46 | 327,596 |
| Mar 25 2024 | 21.61 | 0.28 | 1.31% | 21.38 | 21.62 | 21.30 | 317,045 |
| Mar 22 2024 | 21.33 | -0.30 | -1.39% | 21.64 | 21.72 | 21.32 | 779,531 |
| Mar 21 2024 | 21.63 | 0.03 | 0.14% | 21.74 | 21.74 | 21.28 | 649,953 |
| Mar 20 2024 | 21.60 | 0.77 | 3.70% | 20.80 | 21.74 | 20.775 | 1,359,373 |
| Mar 19 2024 | 20.83 | 0.00 | 0.00% | 20.67 | 21.19 | 20.37 | 844,880 |
| Mar 18 2024 | 20.83 | -1.59 | -7.09% | 22.27 | 22.32 | 20.77 | 1,440,164 |
| Mar 15 2024 | 22.42 | -1.36 | -5.72% | 23.65 | 24.15 | 22.35 | 5,423,849 |
| Mar 14 2024 | 23.78 | -0.21 | -0.88% | 23.99 | 23.99 | 23.26 | 1,001,307 |
| Mar 13 2024 | 23.99 | 0.04 | 0.17% | 23.95 | 24.32 | 23.75 | 990,637 |
| Mar 12 2024 | 23.95 | 0.22 | 0.93% | 23.67 | 24.07 | 23.29 | 1,061,565 |
| Mar 11 2024 | 23.73 | 1.97 | 9.05% | 22.06 | 23.83 | 21.93 | 1,892,129 |
| Mar 08 2024 | 21.76 | 0.25 | 1.16% | 21.68 | 21.8406 | 21.56 | 453,462 |
| Mar 07 2024 | 21.51 | 0.22 | 1.03% | 21.32 | 21.69 | 21.235 | 424,255 |
| Mar 06 2024 | 21.29 | -0.10 | -0.47% | 21.44 | 21.507 | 21.22 | 269,918 |
| Mar 05 2024 | 21.39 | -0.11 | -0.51% | 21.35 | 21.61 | 21.29 | 368,661 |
| Mar 04 2024 | 21.50 | -0.04 | -0.19% | 21.55 | 21.635 | 21.34 | 520,330 |
| Mar 01 2024 | 21.54 | -0.11 | -0.51% | 21.56 | 21.70 | 21.05 | 677,970 |
| Feb 29 2024 | 21.65 | 0.33 | 1.55% | 21.55 | 21.77 | 21.45 | 771,760 |
| Feb 28 2024 | 21.32 | -0.40 | -1.84% | 21.60 | 21.64 | 21.30 | 373,590 |
| Feb 27 2024 | 21.72 | 0.22 | 1.02% | 21.63 | 21.77 | 21.47 | 442,828 |
| Feb 26 2024 | 21.50 | -0.18 | -0.83% | 21.61 | 21.87 | 21.46 | 478,165 |
| Feb 23 2024 | 21.68 | 0.15 | 0.70% | 21.39 | 21.84 | 21.11 | 535,653 |
| Feb 22 2024 | 21.53 | 0.24 | 1.13% | 21.18 | 21.59 | 21.13 | 512,808 |
| Feb 21 2024 | 21.29 | -0.72 | -3.27% | 22.03 | 22.08 | 21.07 | 607,753 |
| Feb 20 2024 | 22.01 | -0.25 | -1.12% | 22.02 | 22.25 | 21.97 | 489,551 |
| Feb 16 2024 | 22.26 | 0.19 | 0.86% | 21.93 | 22.41 | 21.64 | 644,558 |
| Feb 15 2024 | 22.07 | 1.37 | 6.62% | 21.68 | 22.26 | 21.28 | 1,058,439 |
| Feb 14 2024 | 20.70 | 0.77 | 3.86% | 20.04 | 20.78 | 19.96 | 734,594 |
