Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NTCO3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 16.59 | 0.14 | 0.85% | 16.50 | 16.65 | 16.14 | 6,641,600 |
| May 15 2024 | 16.45 | 0.70 | 4.44% | 15.72 | 16.48 | 15.44 | 13,012,200 |
| May 14 2024 | 15.75 | -1.68 | -9.64% | 17.00 | 17.23 | 15.73 | 17,647,700 |
| May 13 2024 | 17.43 | 0.18 | 1.04% | 17.30 | 17.69 | 17.30 | 4,211,800 |
| May 10 2024 | 17.25 | 0.02 | 0.12% | 17.20 | 17.43 | 17.16 | 3,979,200 |
| May 09 2024 | 17.23 | -0.37 | -2.10% | 17.22 | 17.37 | 16.88 | 5,261,600 |
| May 08 2024 | 17.60 | 0.29 | 1.68% | 17.20 | 17.62 | 17.19 | 4,038,000 |
| May 07 2024 | 17.31 | 0.02 | 0.12% | 17.49 | 17.61 | 17.20 | 5,698,800 |
| May 06 2024 | 17.29 | 0.21 | 1.23% | 17.16 | 17.51 | 17.12 | 5,782,800 |
| May 03 2024 | 17.08 | 0.39 | 2.34% | 17.09 | 17.30 | 16.95 | 10,198,700 |
| May 02 2024 | 16.69 | 0.02 | 0.12% | 16.90 | 17.15 | 16.68 | 4,630,700 |
| Apr 30 2024 | 16.67 | -0.13 | -0.77% | 16.83 | 16.90 | 16.57 | 3,730,800 |
| Apr 29 2024 | 16.80 | -0.08 | -0.47% | 16.88 | 16.97 | 16.58 | 4,777,200 |
| Apr 26 2024 | 16.88 | 0.34 | 2.06% | 16.70 | 17.02 | 16.52 | 3,752,700 |
| Apr 25 2024 | 16.54 | 0.10 | 0.61% | 16.38 | 16.64 | 16.16 | 4,614,100 |
| Apr 24 2024 | 16.44 | -0.26 | -1.56% | 16.66 | 16.80 | 16.28 | 3,536,800 |
| Apr 23 2024 | 16.70 | 0.62 | 3.86% | 15.87 | 16.96 | 15.80 | 6,995,100 |
| Apr 22 2024 | 16.08 | -0.02 | -0.12% | 16.13 | 16.33 | 16.00 | 3,739,100 |
| Apr 19 2024 | 16.10 | 0.08 | 0.50% | 16.11 | 16.53 | 15.97 | 8,915,900 |
| Apr 18 2024 | 16.02 | -0.23 | -1.42% | 16.20 | 16.42 | 15.99 | 5,515,700 |
| Apr 17 2024 | 16.25 | 0.00 | 0.00% | 16.54 | 16.60 | 16.15 | 6,610,400 |
| Apr 16 2024 | 16.25 | -0.63 | -3.73% | 16.68 | 16.70 | 16.20 | 10,533,700 |
| Apr 15 2024 | 16.88 | 0.05 | 0.30% | 16.86 | 17.01 | 16.51 | 7,874,000 |
| Apr 12 2024 | 16.83 | -0.43 | -2.49% | 17.15 | 17.28 | 16.73 | 6,644,700 |
| Apr 11 2024 | 17.26 | -0.26 | -1.48% | 17.50 | 17.56 | 17.05 | 5,709,900 |
| Apr 10 2024 | 17.52 | -0.24 | -1.35% | 17.70 | 17.79 | 17.40 | 6,526,200 |
| Apr 09 2024 | 17.76 | 0.05 | 0.28% | 17.75 | 17.97 | 17.68 | 5,714,000 |
| Apr 08 2024 | 17.71 | 0.11 | 0.62% | 17.62 | 18.05 | 17.47 | 9,188,000 |
| Apr 05 2024 | 17.60 | -0.13 | -0.73% | 17.87 | 17.87 | 17.27 | 7,317,100 |
| Apr 04 2024 | 17.73 | -0.30 | -1.66% | 18.00 | 18.21 | 17.70 | 6,689,600 |
| Apr 03 2024 | 18.03 | 0.82 | 4.76% | 17.15 | 18.06 | 16.82 | 11,080,000 |
| Apr 02 2024 | 17.21 | -0.07 | -0.41% | 17.28 | 17.47 | 16.89 | 8,327,900 |
| Apr 01 2024 | 17.28 | -0.60 | -3.36% | 17.85 | 17.97 | 17.25 | 11,819,700 |
| Mar 28 2024 | 17.88 | -0.27 | -1.49% | 18.03 | 18.21 | 17.64 | 7,899,100 |
| Mar 27 2024 | 18.15 | -0.46 | -2.47% | 18.62 | 18.85 | 18.08 | 29,680,400 |
| Mar 26 2024 | 18.61 | 0.40 | 2.20% | 18.28 | 18.73 | 18.10 | 14,025,400 |
| Mar 25 2024 | 18.21 | 0.36 | 2.02% | 17.81 | 18.25 | 17.81 | 29,861,900 |
| Mar 22 2024 | 17.85 | -0.45 | -2.46% | 18.25 | 18.42 | 17.67 | 17,443,400 |
| Mar 21 2024 | 18.30 | -0.05 | -0.27% | 18.42 | 18.57 | 17.90 | 7,639,800 |
| Mar 20 2024 | 18.35 | -0.18 | -0.97% | 17.79 | 18.48 | 17.64 | 9,196,600 |
| Mar 19 2024 | 18.53 | 0.08 | 0.43% | 18.50 | 18.65 | 18.25 | 12,095,100 |
| Mar 18 2024 | 18.45 | 0.39 | 2.16% | 18.20 | 18.47 | 18.09 | 27,676,500 |
| Mar 15 2024 | 18.06 | -0.39 | -2.11% | 18.49 | 18.53 | 18.05 | 14,265,000 |
| Mar 14 2024 | 18.45 | -0.38 | -2.02% | 18.37 | 18.55 | 18.12 | 13,055,600 |
| Mar 13 2024 | 18.83 | 0.34 | 1.84% | 18.35 | 19.06 | 18.35 | 18,042,200 |
| Mar 12 2024 | 18.49 | 1.28 | 7.44% | 17.35 | 18.55 | 16.93 | 23,984,900 |
| Mar 11 2024 | 17.21 | -0.37 | -2.10% | 17.59 | 17.81 | 17.11 | 13,136,100 |
| Mar 08 2024 | 17.58 | 0.31 | 1.80% | 17.10 | 17.64 | 17.01 | 11,299,500 |
| Mar 07 2024 | 17.27 | 0.29 | 1.71% | 16.98 | 17.27 | 16.76 | 4,234,200 |
| Mar 06 2024 | 16.98 | 0.30 | 1.80% | 16.78 | 17.08 | 16.74 | 10,109,000 |
| Mar 05 2024 | 16.68 | 0.53 | 3.28% | 16.16 | 16.78 | 15.95 | 6,896,700 |
| Mar 04 2024 | 16.15 | -0.47 | -2.83% | 16.62 | 16.62 | 16.05 | 7,490,200 |
| Mar 01 2024 | 16.62 | 0.31 | 1.90% | 16.38 | 16.62 | 16.34 | 4,861,200 |
| Feb 29 2024 | 16.31 | -0.25 | -1.51% | 16.46 | 16.55 | 16.04 | 12,624,100 |
| Feb 28 2024 | 16.56 | -0.35 | -2.07% | 16.85 | 16.85 | 16.50 | 4,107,300 |
| Feb 27 2024 | 16.91 | 0.44 | 2.67% | 16.59 | 16.99 | 16.54 | 6,302,000 |
| Feb 26 2024 | 16.47 | -0.07 | -0.42% | 16.55 | 16.77 | 16.25 | 6,383,800 |
| Feb 23 2024 | 16.54 | -0.39 | -2.30% | 16.89 | 16.97 | 16.51 | 4,267,500 |
| Feb 22 2024 | 16.93 | 0.23 | 1.38% | 16.77 | 17.15 | 16.64 | 6,037,900 |
| Feb 21 2024 | 16.70 | -0.05 | -0.30% | 16.65 | 16.82 | 16.39 | 4,701,800 |
| Feb 20 2024 | 16.75 | 0.50 | 3.08% | 16.20 | 16.81 | 16.15 | 8,212,400 |
| Feb 19 2024 | 16.25 | -0.07 | -0.43% | 16.24 | 16.31 | 16.11 | 5,652,600 |
