Register for real-time alerts, custom portfolio, and market movers
NCK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 14.18 | -0.12 | -0.84% | 14.17 | 14.62 | 14.17 | 353,943 |
| May 20 2024 | 14.30 | -0.08 | -0.56% | 14.51 | 14.57 | 14.13 | 313,817 |
| May 17 2024 | 14.38 | -0.43 | -2.90% | 14.75 | 14.82 | 14.33 | 295,838 |
| May 16 2024 | 14.81 | 0.40 | 2.78% | 14.53 | 14.85 | 14.33 | 220,500 |
| May 15 2024 | 14.41 | 0.01 | 0.03% | 14.47 | 14.62 | 14.34 | 479,538 |
| May 14 2024 | 14.405 | -0.22 | -1.47% | 14.60 | 14.73 | 14.38 | 211,727 |
| May 13 2024 | 14.62 | -0.24 | -1.62% | 14.74 | 14.93 | 14.57 | 195,358 |
| May 10 2024 | 14.86 | 0.14 | 0.95% | 15.06 | 15.06 | 14.77 | 200,997 |
| May 09 2024 | 14.72 | -0.69 | -4.48% | 15.35 | 15.48 | 14.46 | 468,227 |
| May 08 2024 | 15.41 | 0.04 | 0.26% | 15.33 | 15.52 | 15.25 | 375,290 |
| May 07 2024 | 15.37 | 0.37 | 2.47% | 15.04 | 15.39 | 15.02 | 234,325 |
| May 06 2024 | 15.00 | 0.48 | 3.27% | 14.72 | 15.02 | 14.69 | 460,633 |
| May 03 2024 | 14.525 | -0.05 | -0.31% | 14.64 | 14.93 | 14.36 | 413,370 |
| May 02 2024 | 14.57 | -0.24 | -1.62% | 14.93 | 15.29 | 14.56 | 687,785 |
| May 01 2024 | 14.81 | -0.78 | -5.00% | 15.40 | 15.44 | 14.78 | 445,997 |
| Apr 30 2024 | 15.59 | 0.16 | 1.04% | 15.51 | 15.78 | 15.35 | 542,897 |
| Apr 29 2024 | 15.43 | -0.41 | -2.59% | 15.80 | 15.80 | 15.12 | 581,609 |
| Apr 26 2024 | 15.84 | 1.74 | 12.34% | 14.54 | 16.03 | 14.54 | 1,162,180 |
| Apr 24 2024 | 14.10 | 0.00 | 0.00% | 14.10 | 14.10 | 14.10 | 0.00 |
| Apr 23 2024 | 14.10 | 0.20 | 1.44% | 14.08 | 14.18 | 13.955 | 224,038 |
| Apr 22 2024 | 13.90 | 0.16 | 1.16% | 13.80 | 13.98 | 13.67 | 405,562 |
| Apr 19 2024 | 13.74 | -0.36 | -2.52% | 14.01 | 14.14 | 13.65 | 239,742 |
| Apr 18 2024 | 14.095 | -0.03 | -0.21% | 14.14 | 14.21 | 13.99 | 138,632 |
| Apr 17 2024 | 14.125 | -0.05 | -0.32% | 14.25 | 14.25 | 13.975 | 194,627 |
| Apr 16 2024 | 14.17 | -0.59 | -4.00% | 14.74 | 14.74 | 14.09 | 167,250 |
| Apr 15 2024 | 14.76 | -0.23 | -1.53% | 14.80 | 14.97 | 14.58 | 211,735 |
| Apr 12 2024 | 14.99 | -0.02 | -0.13% | 15.05 | 15.05 | 14.80 | 156,892 |
| Apr 11 2024 | 15.01 | -0.13 | -0.86% | 15.04 | 15.09 | 14.91 | 154,385 |
| Apr 10 2024 | 15.14 | 0.30 | 1.99% | 14.99 | 15.16 | 14.93 | 137,311 |
| Apr 09 2024 | 14.845 | 0.02 | 0.10% | 15.00 | 15.00 | 14.69 | 99,791 |
| Apr 08 2024 | 14.83 | 0.00 | 0.00% | 14.87 | 14.88 | 14.62 | 175,050 |
| Apr 05 2024 | 14.83 | -0.04 | -0.27% | 14.75 | 14.86 | 14.55 | 193,281 |
| Apr 04 2024 | 14.87 | -0.08 | -0.54% | 15.08 | 15.28 | 14.87 | 347,308 |
| Apr 03 2024 | 14.95 | -0.49 | -3.17% | 15.22 | 15.39 | 14.83 | 322,222 |
| Apr 02 2024 | 15.44 | 0.08 | 0.52% | 15.40 | 15.50 | 15.34 | 132,778 |
| Mar 28 2024 | 15.36 | 0.05 | 0.33% | 15.44 | 15.44 | 15.20 | 209,845 |
| Mar 27 2024 | 15.31 | 0.21 | 1.39% | 15.16 | 15.38 | 15.15 | 180,230 |
| Mar 26 2024 | 15.10 | 0.00 | 0.00% | 15.10 | 15.29 | 15.05 | 122,299 |
| Mar 25 2024 | 15.10 | 0.09 | 0.60% | 14.99 | 15.20 | 14.96 | 109,684 |
| Mar 22 2024 | 15.01 | -0.14 | -0.92% | 15.11 | 15.18 | 14.88 | 116,228 |
| Mar 21 2024 | 15.15 | 0.24 | 1.61% | 14.96 | 15.26 | 14.93 | 199,800 |
| Mar 20 2024 | 14.91 | -0.03 | -0.20% | 14.94 | 15.06 | 14.86 | 121,792 |
| Mar 19 2024 | 14.94 | 0.17 | 1.15% | 14.79 | 15.06 | 14.60 | 251,195 |
| Mar 18 2024 | 14.77 | 0.46 | 3.21% | 14.69 | 14.79 | 14.315 | 285,414 |
| Mar 15 2024 | 14.31 | -0.34 | -2.32% | 14.57 | 14.57 | 14.11 | 2,843,081 |
| Mar 14 2024 | 14.65 | 0.12 | 0.83% | 14.55 | 14.86 | 14.41 | 348,571 |
| Mar 13 2024 | 14.53 | 0.09 | 0.62% | 14.36 | 14.69 | 14.36 | 293,081 |
| Mar 12 2024 | 14.44 | 0.35 | 2.48% | 14.13 | 14.48 | 14.05 | 172,817 |
| Mar 11 2024 | 14.09 | -0.22 | -1.54% | 14.20 | 14.33 | 14.06 | 177,703 |
| Mar 08 2024 | 14.31 | -0.06 | -0.42% | 14.36 | 14.62 | 14.24 | 263,605 |
| Mar 07 2024 | 14.37 | -0.09 | -0.62% | 14.50 | 14.60 | 14.33 | 384,638 |
| Mar 06 2024 | 14.46 | -0.14 | -0.96% | 14.44 | 14.53 | 14.23 | 322,357 |
| Mar 05 2024 | 14.60 | 0.32 | 2.24% | 14.13 | 14.61 | 14.05 | 288,774 |
| Mar 04 2024 | 14.28 | -0.45 | -3.05% | 14.25 | 14.35 | 14.09 | 395,984 |
| Mar 01 2024 | 14.73 | -0.10 | -0.67% | 14.89 | 14.95 | 14.57 | 288,058 |
| Feb 29 2024 | 14.83 | 0.25 | 1.71% | 14.63 | 14.85 | 14.38 | 547,706 |
| Feb 28 2024 | 14.58 | 0.15 | 1.04% | 14.42 | 14.68 | 14.36 | 585,278 |
| Feb 27 2024 | 14.43 | 0.07 | 0.49% | 14.62 | 14.80 | 14.10 | 435,700 |
| Feb 26 2024 | 14.36 | -0.09 | -0.62% | 14.51 | 14.63 | 14.30 | 254,620 |
| Feb 23 2024 | 14.45 | 0.01 | 0.07% | 14.51 | 14.68 | 14.41 | 222,944 |
| Feb 22 2024 | 14.44 | -0.09 | -0.62% | 14.50 | 14.59 | 14.27 | 289,646 |
