Register to chat with like-minded investors on our interactive forums.
NTCO3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 15.16 | 0.29 | 1.95% | 14.87 | 15.29 | 14.82 | 5,559 |
| Jun 20 2024 | 14.87 | -0.10 | -0.67% | 15.04 | 15.39 | 14.85 | 6,448 |
| Jun 19 2024 | 14.97 | 0.19 | 1.29% | 14.58 | 15.11 | 14.58 | 5,712 |
| Jun 18 2024 | 14.78 | 0.22 | 1.51% | 14.50 | 14.94 | 14.48 | 6,336 |
| Jun 17 2024 | 14.56 | -0.17 | -1.15% | 14.80 | 14.84 | 14.50 | 4,867 |
| Jun 14 2024 | 14.73 | -0.36 | -2.39% | 14.90 | 15.15 | 14.60 | 5,725 |
| Jun 13 2024 | 15.09 | 0.20 | 1.34% | 14.87 | 15.10 | 14.70 | 5,603 |
| Jun 12 2024 | 14.89 | 0.02 | 0.13% | 14.87 | 15.19 | 14.78 | 7,998 |
| Jun 11 2024 | 14.87 | 0.02 | 0.13% | 14.81 | 15.05 | 14.81 | 4,854 |
| Jun 10 2024 | 14.85 | -0.16 | -1.07% | 15.09 | 15.24 | 14.76 | 5,430 |
| Jun 07 2024 | 15.01 | -0.36 | -2.34% | 15.00 | 15.30 | 15.00 | 5,265 |
| Jun 06 2024 | 15.37 | 0.24 | 1.59% | 15.11 | 15.59 | 15.09 | 7,317 |
| Jun 05 2024 | 15.13 | 0.20 | 1.34% | 15.05 | 15.41 | 14.90 | 6,415 |
| Jun 04 2024 | 14.93 | -0.16 | -1.06% | 14.96 | 15.18 | 14.86 | 6,746 |
| Jun 03 2024 | 15.09 | 0.09 | 0.60% | 14.85 | 15.20 | 14.84 | 7,345 |
| May 31 2024 | 15.00 | 0.17 | 1.15% | 14.83 | 15.00 | 14.63 | 6,508 |
| May 29 2024 | 14.83 | 0.02 | 0.14% | 14.85 | 14.95 | 14.49 | 7,317 |
| May 28 2024 | 14.81 | -0.54 | -3.52% | 15.28 | 15.50 | 14.81 | 5,981 |
| May 27 2024 | 15.35 | -0.08 | -0.52% | 15.40 | 15.50 | 15.21 | 5,044 |
| May 24 2024 | 15.43 | -0.32 | -2.03% | 15.63 | 15.71 | 15.43 | 6,042 |
| May 23 2024 | 15.75 | -0.15 | -0.94% | 15.94 | 16.00 | 15.55 | 7,159 |
| May 22 2024 | 15.90 | -0.26 | -1.61% | 16.22 | 16.43 | 15.90 | 8,218 |
| May 21 2024 | 16.16 | -0.29 | -1.76% | 16.33 | 16.45 | 15.96 | 6,124 |
| May 20 2024 | 16.45 | 0.05 | 0.30% | 16.51 | 16.54 | 16.22 | 7,917 |
| May 17 2024 | 16.40 | -0.13 | -0.79% | 16.64 | 16.64 | 16.37 | 6,691 |
| May 16 2024 | 16.53 | 0.08 | 0.49% | 16.49 | 16.65 | 16.14 | 8,164 |
| May 15 2024 | 16.45 | 0.65 | 4.11% | 15.80 | 16.46 | 15.44 | 16,416 |
| May 14 2024 | 15.80 | -1.63 | -9.35% | 17.02 | 17.22 | 15.74 | 33,006 |
| May 13 2024 | 17.43 | 0.27 | 1.57% | 17.26 | 17.69 | 17.01 | 7,621 |
| May 10 2024 | 17.16 | 0.01 | 0.06% | 17.25 | 17.43 | 17.16 | 5,451 |
| May 09 2024 | 17.15 | -0.45 | -2.56% | 17.55 | 17.55 | 16.88 | 7,470 |
| May 08 2024 | 17.60 | 0.28 | 1.62% | 17.31 | 17.64 | 17.20 | 7,543 |
| May 07 2024 | 17.32 | 0.12 | 0.70% | 17.30 | 17.60 | 17.22 | 7,756 |
| May 06 2024 | 17.20 | 0.15 | 0.88% | 17.12 | 17.49 | 17.12 | 11,166 |
| May 03 2024 | 17.05 | 0.40 | 2.40% | 17.00 | 17.29 | 16.80 | 13,864 |
| May 02 2024 | 16.65 | 0.10 | 0.60% | 16.61 | 17.14 | 16.61 | 7,651 |
| Apr 30 2024 | 16.55 | -0.41 | -2.42% | 16.86 | 16.88 | 16.47 | 6,164 |
| Apr 29 2024 | 16.96 | 0.24 | 1.44% | 16.88 | 16.98 | 16.56 | 8,374 |
| Apr 26 2024 | 16.72 | 0.21 | 1.27% | 16.60 | 17.03 | 16.54 | 11,948 |
| Apr 25 2024 | 16.51 | 0.07 | 0.43% | 16.60 | 16.61 | 16.17 | 6,553 |
| Apr 24 2024 | 16.44 | -0.32 | -1.91% | 16.75 | 16.82 | 16.29 | 5,812 |
| Apr 23 2024 | 16.76 | 0.79 | 4.95% | 15.99 | 16.96 | 15.82 | 11,349 |
| Apr 22 2024 | 15.97 | -0.06 | -0.37% | 16.09 | 16.30 | 15.96 | 5,989 |
| Apr 19 2024 | 16.03 | -0.16 | -0.99% | 16.09 | 16.52 | 15.98 | 7,760 |
| Apr 18 2024 | 16.19 | 0.02 | 0.12% | 16.25 | 16.45 | 16.00 | 6,058 |
| Apr 17 2024 | 16.17 | -0.13 | -0.80% | 16.34 | 16.58 | 16.13 | 7,907 |
| Apr 16 2024 | 16.30 | -0.58 | -3.44% | 16.61 | 16.70 | 16.30 | 9,504 |
| Apr 15 2024 | 16.88 | 0.00 | 0.00% | 16.81 | 17.01 | 16.52 | 10,155 |
| Apr 12 2024 | 16.88 | -0.46 | -2.65% | 17.33 | 17.33 | 16.74 | 11,948 |
| Apr 11 2024 | 17.34 | -0.16 | -0.91% | 17.51 | 17.54 | 17.06 | 9,597 |
| Apr 10 2024 | 17.50 | -0.32 | -1.80% | 17.83 | 17.93 | 17.36 | 7,403 |
| Apr 09 2024 | 17.82 | 0.17 | 0.96% | 17.72 | 17.96 | 17.68 | 6,410 |
| Apr 08 2024 | 17.65 | 0.05 | 0.28% | 17.54 | 18.04 | 17.48 | 9,271 |
| Apr 05 2024 | 17.60 | -0.15 | -0.85% | 17.96 | 17.97 | 17.28 | 8,501 |
| Apr 04 2024 | 17.75 | -0.10 | -0.56% | 17.90 | 18.20 | 17.62 | 10,581 |
| Apr 03 2024 | 17.85 | 0.65 | 3.78% | 17.23 | 18.05 | 16.83 | 12,626 |
| Apr 02 2024 | 17.20 | -0.08 | -0.46% | 17.38 | 17.46 | 16.90 | 10,533 |
| Apr 01 2024 | 17.28 | -0.50 | -2.81% | 17.88 | 18.00 | 17.20 | 12,374 |
| Mar 28 2024 | 17.78 | -0.48 | -2.63% | 18.19 | 18.20 | 17.64 | 13,371 |
| Mar 27 2024 | 18.26 | -0.27 | -1.46% | 18.64 | 18.84 | 18.08 | 12,020 |
| Mar 26 2024 | 18.53 | 0.50 | 2.77% | 18.30 | 18.71 | 18.12 | 12,951 |
| Mar 25 2024 | 18.03 | 0.25 | 1.41% | 17.82 | 18.24 | 17.81 | 7,857 |
