NCIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	20.74	20.88	20.63	20.64	20.64	0.57%	15,540
Oct 8, 2026	20.78	20.86	20.16	20.52	20.52	-2.44%	41,567
Oct 7, 2026	21.00	21.08	20.96	21.04	21.04	-3.11%	36,253
Oct 6, 2026	21.80	22.00	21.71	21.71	21.71	-0.23%	43,230
Oct 5, 2026	21.89	21.91	21.59	21.76	21.76	3.23%	43,331
Oct 2, 2026	21.97	22.14	21.08	21.08	21.08	-1.82%	58,168
Oct 1, 2026	21.28	21.59	21.28	21.47	21.47	1.18%	8,558
Sep 30, 2026	21.71	21.90	21.20	21.22	21.22	-	51,114
Sep 29, 2026	21.53	21.60	21.10	21.22	21.22	0.19%	62,866
Sep 28, 2026	21.32	21.45	21.06	21.18	21.18	-1.12%	60,971
Sep 25, 2026	21.47	21.54	21.33	21.42	21.42	-0.23%	87,366
Sep 24, 2026	21.28	21.57	21.23	21.47	21.47	0.33%	94,074
Sep 23, 2026	21.82	21.83	21.32	21.40	21.40	-2.33%	24,870
Sep 22, 2026	21.76	22.03	21.76	21.91	21.91	0.18%	106,414
Sep 21, 2026	21.57	21.94	21.57	21.87	21.87	5.60%	64,661
Sep 18, 2026	19.85	20.71	19.85	20.71	20.71	7.31%	28,628
Sep 17, 2026	19.22	19.45	19.22	19.30	19.30	0.78%	119,172
Sep 16, 2026	19.08	19.28	18.94	19.15	19.15	-0.21%	84,103
Sep 15, 2026	19.57	19.57	18.96	19.19	19.19	-4.34%	69,911
Sep 14, 2026	19.69	20.12	19.69	20.06	20.06	2.29%	50,855
Sep 11, 2026	19.70	20.19	19.57	19.61	19.61	0.36%	78,758
Sep 10, 2026	19.49	19.59	19.42	19.54	19.54	-1.81%	92,704
Sep 9, 2026	20.25	20.25	19.86	19.90	19.90	-0.25%	97,213
Sep 8, 2026	19.85	20.01	19.70	19.95	19.95	-0.60%	121,862
Sep 4, 2026	20.04	20.10	19.99	20.07	20.07	-2.57%	77,259
Sep 3, 2026	19.73	20.62	19.73	20.60	20.60	6.08%	104,288
Sep 2, 2026	19.34	19.48	19.30	19.42	19.42	-0.21%	48,838
Sep 1, 2026	19.67	19.82	19.25	19.46	19.46	-2.11%	50,484
Aug 31, 2026	19.74	19.98	19.70	19.88	19.88	1.48%	197,589
Aug 28, 2026	20.08	20.11	19.50	19.59	19.59	-2.83%	49,815
Aug 27, 2026	20.13	20.43	20.04	20.16	20.16	1.84%	82,694
Aug 26, 2026	19.67	19.84	19.67	19.80	19.80	-0.73%	29,002
Aug 25, 2026	19.91	20.12	19.78	19.94	19.94	0.10%	43,392
Aug 24, 2026	20.04	20.18	19.80	19.92	19.92	3.10%	66,459
Aug 21, 2026	19.41	19.59	19.23	19.32	19.32	5.69%	132,562
Aug 20, 2026	18.11	18.42	17.91	18.28	18.28	7.15%	66,989
Aug 19, 2026	16.20	17.22	16.14	17.06	17.06	6.36%	73,602
Aug 18, 2026	16.09	16.12	16.03	16.04	16.04	0.44%	63,978
Aug 17, 2026	15.83	16.04	15.82	15.97	15.97	1.65%	43,361
Aug 14, 2026	15.67	15.75	15.60	15.71	15.71	-0.59%	14,708
Aug 13, 2026	15.92	15.92	15.71	15.80	15.80	0.05%	6,481
Aug 12, 2026	15.92	15.92	15.80	15.80	15.80	-0.09%	14,349
Aug 11, 2026	15.95	15.99	15.78	15.81	15.81	-0.94%	53,202
Aug 10, 2026	16.16	16.16	15.89	15.96	15.96	-1.14%	54,518
Aug 7, 2026	16.18	16.24	16.04	16.14	16.14	0.90%	10,636
Aug 6, 2026	15.99	16.13	15.97	16.00	16.00	-1.05%	20,425
Aug 5, 2026	15.91	16.20	15.91	16.17	16.17	0.93%	49,250
Aug 4, 2026	15.89	16.03	15.89	16.02	16.02	0.48%	93,496
Aug 3, 2026	15.67	15.95	15.67	15.94	15.94	1.55%	14,677
Jul 31, 2026	15.93	15.93	15.61	15.70	15.70	-2.97%	70,803