NCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	9.35	9.39	9.31	9.39	9.39	0.43%	26,141
Jul 1, 2026	9.31	9.35	9.30	9.35	9.35	0.21%	50,085
Jun 30, 2026	9.32	9.35	9.28	9.33	9.33	0.11%	58,283
Jun 29, 2026	9.33	9.34	9.24	9.32	9.32	-0.11%	123,996
Jun 26, 2026	9.26	9.34	9.22	9.33	9.33	0.43%	43,987
Jun 25, 2026	9.30	9.31	9.25	9.29	9.29	-0.11%	22,273
Jun 24, 2026	9.28	9.32	9.24	9.30	9.30	0.11%	59,413
Jun 23, 2026	9.17	9.31	9.15	9.29	9.29	1.20%	60,192
Jun 22, 2026	9.16	9.23	9.16	9.18	9.18	-	64,948
Jun 18, 2026	9.22	9.23	9.18	9.18	9.18	0.22%	18,226
Jun 17, 2026	9.22	9.26	9.16	9.16	9.16	-0.22%	55,856
Jun 16, 2026	9.18	9.20	9.16	9.18	9.18	0.33%	49,176
Jun 15, 2026	9.16	9.24	9.10	9.15	9.15	-	74,284
Jun 12, 2026	9.21	9.22	9.18	9.18	9.15	-0.76%	58,199
Jun 11, 2026	9.27	9.27	9.11	9.25	9.22	-0.22%	88,467
Jun 10, 2026	9.25	9.28	9.22	9.27	9.24	0.65%	64,033
Jun 9, 2026	9.21	9.24	9.20	9.21	9.18	-0.22%	42,323
Jun 8, 2026	9.27	9.27	9.20	9.23	9.20	0.22%	47,127
Jun 5, 2026	9.23	9.23	9.20	9.21	9.18	-0.43%	62,471
Jun 4, 2026	9.26	9.26	9.16	9.25	9.22	0.11%	63,411
Jun 3, 2026	9.27	9.30	9.21	9.24	9.21	-	48,271
Jun 2, 2026	9.24	9.27	9.22	9.24	9.21	-0.32%	67,667
Jun 1, 2026	9.31	9.31	9.23	9.27	9.24	-0.32%	71,047
May 29, 2026	9.30	9.31	9.25	9.30	9.27	0.11%	60,832
May 28, 2026	9.27	9.30	9.22	9.29	9.26	0.54%	62,261
May 27, 2026	9.30	9.30	9.22	9.24	9.21	-0.54%	72,355
May 26, 2026	9.38	9.40	9.24	9.29	9.26	0.11%	53,013
May 22, 2026	9.35	9.40	9.22	9.28	9.25	-0.43%	45,418
May 21, 2026	9.38	9.39	9.31	9.32	9.29	-0.64%	36,337
May 20, 2026	9.39	9.47	9.31	9.38	9.35	0.21%	88,461
May 19, 2026	9.36	9.39	9.31	9.36	9.33	-0.85%	48,011
May 18, 2026	9.52	9.52	9.42	9.44	9.41	-0.42%	58,606
May 15, 2026	9.56	9.56	9.41	9.48	9.45	-1.46%	39,962
May 14, 2026	9.68	9.72	9.65	9.65	9.59	0.21%	48,202
May 13, 2026	9.69	9.70	9.59	9.63	9.57	-0.31%	37,638
May 12, 2026	9.67	9.73	9.59	9.66	9.60	-0.62%	33,311
May 11, 2026	9.64	9.78	9.62	9.72	9.66	1.04%	89,969
May 8, 2026	9.46	9.66	9.40	9.62	9.56	1.69%	46,868
May 7, 2026	9.44	9.46	9.34	9.46	9.40	0.85%	59,609
May 6, 2026	9.26	9.40	9.26	9.38	9.32	1.52%	61,691
May 5, 2026	9.20	9.27	9.20	9.24	9.18	0.11%	58,459
May 4, 2026	9.43	9.44	9.22	9.23	9.17	-2.53%	100,781
May 1, 2026	9.46	9.47	9.37	9.47	9.41	0.53%	52,364
Apr 30, 2026	9.49	9.49	9.36	9.42	9.36	-0.11%	40,752
Apr 29, 2026	9.41	9.45	9.32	9.43	9.37	0.32%	50,200
Apr 28, 2026	9.45	9.46	9.35	9.40	9.34	-0.74%	41,029
Apr 27, 2026	9.40	9.47	9.33	9.47	9.41	1.28%	75,880
Apr 24, 2026	9.36	9.41	9.30	9.35	9.29	-	32,464
Apr 23, 2026	9.35	9.42	9.28	9.35	9.29	0.43%	98,779
Apr 22, 2026	9.33	9.47	9.27	9.31	9.25	0.65%	75,386