Register for real-time alerts, custom portfolio, and market movers
NCTY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 6.51 | 0.26 | 4.16% | 6.25 | 6.65 | 6.25 | 21,313 |
| Apr 22 2024 | 6.25 | 0.17 | 2.80% | 6.03 | 6.50 | 6.03 | 15,269 |
| Apr 19 2024 | 6.08 | 0.08 | 1.33% | 5.91 | 6.19 | 5.6601 | 19,345 |
| Apr 18 2024 | 6.00 | 0.25 | 4.35% | 5.71 | 6.07 | 5.6327 | 22,065 |
| Apr 17 2024 | 5.75 | 0.15 | 2.68% | 5.67 | 5.82 | 5.28 | 11,622 |
| Apr 16 2024 | 5.60 | -0.03 | -0.44% | 5.77 | 6.00 | 4.90 | 49,610 |
| Apr 15 2024 | 5.625 | -0.47 | -7.64% | 6.09 | 6.20 | 5.60 | 39,482 |
| Apr 12 2024 | 6.09 | -0.56 | -8.42% | 6.65 | 6.65 | 6.09 | 21,206 |
| Apr 11 2024 | 6.65 | 0.23 | 3.58% | 6.59 | 6.69 | 6.47 | 22,913 |
| Apr 10 2024 | 6.42 | -0.18 | -2.73% | 6.36 | 6.56 | 6.34 | 5,442 |
| Apr 09 2024 | 6.60 | 0.34 | 5.47% | 6.38 | 6.60 | 6.2909 | 5,539 |
| Apr 08 2024 | 6.258 | -0.13 | -2.07% | 6.39 | 6.59 | 6.25 | 12,573 |
| Apr 05 2024 | 6.39 | 0.06 | 0.95% | 6.34 | 6.485 | 6.26 | 10,851 |
| Apr 04 2024 | 6.33 | 0.09 | 1.44% | 6.28 | 6.62 | 6.14 | 20,071 |
| Apr 03 2024 | 6.24 | -0.02 | -0.32% | 6.34 | 6.36 | 6.05 | 8,777 |
| Apr 02 2024 | 6.26 | -0.16 | -2.49% | 6.20 | 6.545 | 5.96 | 50,558 |
| Apr 01 2024 | 6.42 | -0.37 | -5.45% | 6.79 | 6.80 | 6.2001 | 47,616 |
| Mar 28 2024 | 6.79 | 0.84 | 14.12% | 5.95 | 6.90 | 5.73 | 105,767 |
| Mar 27 2024 | 5.95 | 0.25 | 4.39% | 5.91 | 5.95 | 5.68 | 23,549 |
| Mar 26 2024 | 5.70 | 0.10 | 1.79% | 5.95 | 5.95 | 5.61 | 47,983 |
| Mar 25 2024 | 5.60 | 0.30 | 5.66% | 5.45 | 5.70 | 5.30 | 36,027 |
| Mar 22 2024 | 5.30 | -0.26 | -4.68% | 5.46 | 5.50 | 5.28 | 9,914 |
| Mar 21 2024 | 5.56 | 0.25 | 4.81% | 5.46 | 5.8301 | 5.25 | 40,755 |
| Mar 20 2024 | 5.305 | 0.01 | 0.28% | 5.21 | 5.5913 | 5.08 | 14,882 |
| Mar 19 2024 | 5.29 | 0.09 | 1.73% | 5.15 | 5.35 | 5.03 | 30,558 |
| Mar 18 2024 | 5.20 | -0.14 | -2.62% | 5.22 | 5.50 | 5.1901 | 30,349 |
| Mar 15 2024 | 5.34 | -0.05 | -0.93% | 5.26 | 5.64 | 5.12 | 31,058 |
| Mar 14 2024 | 5.39 | -0.23 | -4.09% | 5.64 | 5.64 | 5.15 | 30,505 |
| Mar 13 2024 | 5.62 | -0.22 | -3.77% | 5.85 | 5.88 | 5.51 | 15,343 |
| Mar 12 2024 | 5.84 | 0.02 | 0.34% | 6.00 | 6.16 | 5.585 | 29,572 |
| Mar 11 2024 | 5.82 | 0.46 | 8.58% | 5.36 | 5.99 | 5.30 | 69,872 |
| Mar 08 2024 | 5.36 | -0.07 | -1.29% | 5.55 | 5.70 | 5.2058 | 47,887 |
| Mar 07 2024 | 5.43 | 0.02 | 0.37% | 5.36 | 5.72 | 5.28 | 56,790 |
| Mar 06 2024 | 5.41 | 0.65 | 13.66% | 4.78 | 5.41 | 4.76 | 35,400 |
| Mar 05 2024 | 4.76 | -0.45 | -8.64% | 5.26 | 5.26 | 4.60 | 70,496 |
| Mar 04 2024 | 5.21 | -0.28 | -5.10% | 5.49 | 5.565 | 5.10 | 22,288 |
| Mar 01 2024 | 5.49 | 0.05 | 0.92% | 5.35 | 5.515 | 5.30 | 15,654 |
| Feb 29 2024 | 5.44 | -0.56 | -9.33% | 5.76 | 5.8014 | 5.38 | 50,669 |
| Feb 28 2024 | 6.00 | 0.11 | 1.87% | 5.95 | 6.035 | 5.72 | 57,864 |
| Feb 27 2024 | 5.89 | -0.07 | -1.17% | 6.04 | 6.10 | 5.6119 | 39,539 |
| Feb 26 2024 | 5.96 | 0.48 | 8.76% | 5.48 | 5.97 | 5.46 | 70,755 |
| Feb 23 2024 | 5.48 | -0.34 | -5.84% | 5.61 | 5.72 | 5.386 | 48,626 |
| Feb 22 2024 | 5.82 | -0.13 | -2.18% | 5.66 | 5.98 | 5.59 | 67,501 |
| Feb 21 2024 | 5.95 | -0.37 | -5.85% | 6.42 | 6.42 | 5.10 | 996,963 |
| Feb 20 2024 | 6.32 | 0.10 | 1.61% | 6.58 | 6.70 | 6.05 | 51,898 |
| Feb 16 2024 | 6.22 | -0.21 | -3.27% | 6.43 | 6.54 | 6.2001 | 19,838 |
| Feb 15 2024 | 6.43 | -0.17 | -2.58% | 6.76 | 6.8167 | 6.04 | 28,444 |
| Feb 14 2024 | 6.60 | 0.68 | 11.49% | 6.26 | 6.60 | 6.19 | 46,079 |
| Feb 13 2024 | 5.92 | -0.46 | -7.21% | 6.31 | 6.31 | 5.65 | 16,021 |
| Feb 12 2024 | 6.38 | 0.35 | 5.80% | 6.03 | 6.465 | 6.03 | 72,847 |
| Feb 09 2024 | 6.03 | 0.05 | 0.84% | 6.20 | 6.40 | 5.68 | 63,454 |
| Feb 08 2024 | 5.98 | 0.61 | 11.36% | 5.55 | 6.24 | 5.55 | 65,108 |
| Feb 07 2024 | 5.37 | 0.13 | 2.48% | 5.21 | 5.525 | 5.21 | 14,305 |
| Feb 06 2024 | 5.24 | 0.37 | 7.60% | 4.87 | 5.4267 | 4.87 | 13,206 |
| Feb 05 2024 | 4.87 | -0.78 | -13.81% | 5.59 | 5.63 | 4.85 | 35,057 |
| Feb 02 2024 | 5.65 | 0.26 | 4.82% | 5.22 | 5.77 | 5.22 | 15,033 |
| Feb 01 2024 | 5.39 | 0.03 | 0.54% | 5.41 | 5.70 | 5.1321 | 16,174 |
| Jan 31 2024 | 5.3613 | -0.02 | -0.35% | 5.35 | 5.5956 | 5.3101 | 9,961 |
| Jan 30 2024 | 5.38 | -0.68 | -11.22% | 6.05 | 6.06 | 5.38 | 29,667 |
| Jan 29 2024 | 6.06 | 0.31 | 5.39% | 5.80 | 6.07 | 5.22 | 68,045 |
| Jan 26 2024 | 5.75 | 0.37 | 6.88% | 5.56 | 5.96 | 5.56 | 36,140 |
| Jan 25 2024 | 5.38 | -0.76 | -12.38% | 6.14 | 6.30 | 5.25 | 119,689 |
