NCIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	30.24	30.31	29.97	30.03	-	3.37%	32,386
Jul 10, 2025	28.43	29.09	28.40	29.05	29.05	1.43%	27,956
Jul 9, 2025	28.01	28.64	27.74	28.64	28.64	3.21%	20,964
Jul 8, 2025	27.73	27.81	27.49	27.75	27.75	1.06%	12,863
Jul 7, 2025	27.56	27.73	27.45	27.46	27.46	-1.35%	36,484
Jul 3, 2025	28.37	28.37	27.84	27.84	27.84	-0.58%	37,098
Jul 2, 2025	27.35	28.14	27.33	28.00	28.00	4.67%	6,533
Jul 1, 2025	27.11	27.37	26.75	26.75	26.75	-2.48%	16,566
Jun 30, 2025	27.44	27.45	27.11	27.43	27.43	1.31%	3,587
Jun 27, 2025	27.12	27.28	27.00	27.08	27.08	-0.75%	39,153
Jun 26, 2025	27.20	27.30	27.14	27.28	27.28	-0.01%	8,072
Jun 25, 2025	27.36	27.37	27.06	27.28	27.28	1.78%	12,810
Jun 24, 2025	26.65	26.98	26.65	26.81	26.81	2.61%	9,951
Jun 23, 2025	25.80	26.12	25.39	26.12	26.12	-0.60%	3,431
Jun 20, 2025	27.00	27.05	26.25	26.28	26.28	-0.64%	8,715
Jun 18, 2025	26.80	26.80	26.45	26.45	26.45	-1.08%	4,687
Jun 17, 2025	27.01	27.02	26.48	26.74	26.74	-3.92%	4,337
Jun 16, 2025	27.27	27.83	27.27	27.83	27.83	3.59%	243,471
Jun 13, 2025	26.76	26.92	26.53	26.87	26.87	-2.08%	10,978
Jun 12, 2025	27.54	27.76	27.44	27.44	27.44	-2.12%	2,264
Jun 11, 2025	28.31	28.35	28.03	28.03	28.03	-0.37%	8,700
Jun 10, 2025	28.08	28.13	27.80	28.13	28.13	1.63%	4,144
Jun 9, 2025	27.43	27.75	27.31	27.68	27.68	4.04%	6,939
Jun 6, 2025	26.54	26.89	26.53	26.61	26.61	1.97%	50,726
Jun 5, 2025	26.68	26.68	26.10	26.10	26.10	-2.92%	5,265
Jun 4, 2025	27.01	27.02	26.88	26.88	26.88	-1.12%	1,670
Jun 3, 2025	27.26	27.26	27.02	27.18	27.18	1.97%	2,129
Jun 2, 2025	26.61	26.66	26.54	26.66	26.66	-0.43%	11,443
May 30, 2025	27.08	27.08	25.89	26.78	26.78	-1.36%	2,675
May 29, 2025	27.90	27.90	27.10	27.14	27.14	-0.94%	11,841
May 28, 2025	27.95	27.95	27.40	27.40	27.40	-2.58%	10,087
May 27, 2025	28.26	28.26	27.98	28.13	28.13	1.46%	12,930
May 23, 2025	27.71	27.97	27.55	27.72	27.72	-2.13%	15,180
May 22, 2025	28.44	28.55	28.21	28.32	28.32	2.43%	22,924
May 21, 2025	27.18	27.88	27.18	27.65	27.65	1.43%	3,094
May 20, 2025	26.67	27.26	26.66	27.26	27.26	1.19%	4,818
May 19, 2025	26.14	26.94	26.13	26.94	26.94	0.86%	12,551
May 16, 2025	26.54	26.80	26.54	26.71	26.71	1.13%	13,184
May 15, 2025	26.12	26.44	25.98	26.41	26.41	-0.42%	5,492
May 14, 2025	26.73	26.76	26.44	26.52	26.52	-1.64%	5,669
May 13, 2025	26.48	27.00	26.38	26.96	26.96	3.58%	14,885
May 12, 2025	26.68	26.69	25.84	26.03	26.03	-0.40%	5,890
May 9, 2025	26.32	26.32	26.00	26.14	26.14	2.85%	14,427
May 8, 2025	24.86	25.41	24.81	25.41	25.41	6.37%	3,869
May 7, 2025	24.17	24.21	23.89	23.89	23.89	1.24%	12,091
May 6, 2025	23.42	23.64	23.26	23.60	23.60	0.37%	5,191
May 5, 2025	25.00	25.00	23.47	23.51	23.51	-2.56%	1,027
May 2, 2025	24.13	24.23	24.10	24.12	24.12	0.37%	1,155
May 1, 2025	23.97	24.22	23.97	24.04	24.04	2.60%	2,832
Apr 30, 2025	23.49	23.49	23.29	23.43	23.43	-1.34%	809