NCIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	17.82	17.89	17.65	17.82	17.82	-2.36%	21,489
May 29, 2026	18.07	18.40	18.05	18.25	18.25	0.24%	24,482
May 28, 2026	18.11	18.25	18.00	18.21	18.21	-2.12%	8,887
May 27, 2026	18.60	18.68	18.52	18.60	18.60	-1.12%	16,121
May 26, 2026	19.05	19.27	18.74	18.81	18.81	0.21%	20,574
May 22, 2026	19.15	19.17	18.73	18.77	18.77	-2.66%	21,884
May 21, 2026	19.12	19.31	19.06	19.28	19.28	0.28%	10,907
May 20, 2026	19.12	19.28	19.12	19.23	19.23	0.89%	26,797
May 19, 2026	18.98	19.13	18.91	19.06	19.06	-0.37%	30,456
May 18, 2026	19.25	19.33	18.92	19.13	19.13	-3.04%	29,862
May 15, 2026	19.85	19.87	19.65	19.73	19.73	-3.14%	12,697
May 14, 2026	19.95	20.50	19.93	20.37	20.37	2.56%	38,554
May 13, 2026	20.03	20.03	19.70	19.86	19.86	-1.55%	30,687
May 12, 2026	20.17	20.19	19.98	20.17	20.17	-1.78%	26,244
May 11, 2026	20.27	20.54	20.16	20.54	20.54	2.55%	47,332
May 8, 2026	19.89	20.07	19.85	20.03	20.03	0.14%	10,679
May 7, 2026	20.21	20.21	19.86	20.00	20.00	-1.44%	149,387
May 6, 2026	20.43	20.43	20.24	20.29	20.29	0.01%	59,554
May 5, 2026	20.29	20.33	20.19	20.29	20.29	1.67%	59,639
May 4, 2026	19.75	20.11	19.61	19.96	19.96	1.86%	277,542
May 1, 2026	19.60	19.70	19.55	19.59	19.59	2.16%	47,937
Apr 30, 2026	19.05	19.18	19.02	19.18	19.18	1.64%	128,130
Apr 29, 2026	19.23	19.26	18.83	18.87	18.87	-1.56%	69,998
Apr 28, 2026	19.11	19.17	18.97	19.17	19.17	-0.37%	49,203
Apr 27, 2026	19.50	19.62	19.17	19.24	19.24	-1.27%	21,116
Apr 24, 2026	19.60	19.62	19.43	19.49	19.49	-0.01%	21,380
Apr 23, 2026	19.49	19.66	19.32	19.49	19.49	-1.57%	43,862
Apr 22, 2026	19.80	19.93	19.78	19.80	19.80	4.65%	61,422
Apr 21, 2026	19.18	19.20	18.92	18.92	18.92	-1.72%	8,299
Apr 20, 2026	19.01	19.32	18.87	19.25	19.25	-1.98%	57,051
Apr 17, 2026	19.46	19.79	19.37	19.64	19.64	2.55%	64,754
Apr 16, 2026	19.00	19.15	18.60	19.15	19.15	0.68%	28,574
Apr 15, 2026	18.82	19.06	18.64	19.02	19.02	1.55%	43,188
Apr 14, 2026	18.93	19.25	18.66	18.73	18.73	0.97%	32,225
Apr 13, 2026	17.96	18.55	17.92	18.55	18.55	0.32%	51,548
Apr 10, 2026	18.24	18.52	18.17	18.49	18.49	1.59%	52,179
Apr 9, 2026	17.97	18.30	17.83	18.20	18.20	0.89%	41,092
Apr 8, 2026	18.36	18.36	17.89	18.04	18.04	3.32%	67,744
Apr 7, 2026	17.30	17.49	17.14	17.46	17.46	-0.91%	40,286
Apr 6, 2026	17.58	17.78	17.53	17.62	17.62	3.65%	56,176
Apr 2, 2026	16.78	17.05	16.64	17.00	17.00	-2.07%	87,312
Apr 1, 2026	17.44	17.56	17.29	17.36	17.36	0.75%	21,814
Mar 31, 2026	16.97	17.39	16.91	17.23	17.23	2.01%	46,403
Mar 30, 2026	17.19	17.25	16.79	16.89	16.89	0.78%	57,834
Mar 27, 2026	17.10	17.10	16.65	16.76	16.76	-3.46%	135,955
Mar 26, 2026	17.61	17.73	17.30	17.36	17.36	-3.07%	112,723
Mar 25, 2026	18.15	18.22	17.91	17.91	17.91	1.65%	44,401
Mar 24, 2026	17.96	18.01	17.55	17.62	17.62	-2.06%	126,472
Mar 23, 2026	18.00	18.22	17.86	17.99	17.99	0.58%	46,026
Mar 20, 2026	17.88	17.94	17.75	17.89	17.89	-0.41%	15,327