NCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.21	9.22	9.19	9.22	-	-0.37%	30,944
Jun 11, 2026	9.27	9.27	9.11	9.25	9.25	-0.22%	88,467
Jun 10, 2026	9.25	9.28	9.22	9.27	9.27	0.65%	64,033
Jun 9, 2026	9.21	9.24	9.20	9.21	9.21	-0.22%	42,323
Jun 8, 2026	9.27	9.27	9.20	9.23	9.23	0.22%	47,127
Jun 5, 2026	9.23	9.23	9.20	9.21	9.21	-0.43%	62,471
Jun 4, 2026	9.26	9.26	9.16	9.25	9.25	0.11%	63,411
Jun 3, 2026	9.27	9.30	9.21	9.24	9.24	-	48,271
Jun 2, 2026	9.24	9.27	9.22	9.24	9.24	-0.32%	67,667
Jun 1, 2026	9.31	9.31	9.23	9.27	9.27	-0.32%	71,047
May 29, 2026	9.30	9.31	9.25	9.30	9.30	0.11%	60,832
May 28, 2026	9.27	9.30	9.22	9.29	9.29	0.54%	62,261
May 27, 2026	9.30	9.30	9.22	9.24	9.24	-0.54%	72,355
May 26, 2026	9.38	9.40	9.24	9.29	9.29	0.11%	53,013
May 22, 2026	9.35	9.40	9.22	9.28	9.28	-0.43%	45,418
May 21, 2026	9.38	9.39	9.31	9.32	9.32	-0.64%	36,337
May 20, 2026	9.39	9.47	9.31	9.38	9.38	0.21%	88,461
May 19, 2026	9.36	9.39	9.31	9.36	9.36	-0.85%	48,011
May 18, 2026	9.52	9.52	9.42	9.44	9.44	-0.42%	58,606
May 15, 2026	9.56	9.56	9.41	9.48	9.48	-1.46%	39,962
May 14, 2026	9.68	9.72	9.65	9.65	9.62	0.21%	48,202
May 13, 2026	9.69	9.70	9.59	9.63	9.60	-0.31%	37,638
May 12, 2026	9.67	9.73	9.59	9.66	9.63	-0.62%	33,311
May 11, 2026	9.64	9.78	9.62	9.72	9.69	1.04%	89,969
May 8, 2026	9.46	9.66	9.40	9.62	9.59	1.69%	46,868
May 7, 2026	9.44	9.46	9.34	9.46	9.43	0.85%	59,609
May 6, 2026	9.26	9.40	9.26	9.38	9.35	1.52%	61,691
May 5, 2026	9.20	9.27	9.20	9.24	9.21	0.11%	58,459
May 4, 2026	9.43	9.44	9.22	9.23	9.20	-2.53%	100,781
May 1, 2026	9.46	9.47	9.37	9.47	9.44	0.53%	52,364
Apr 30, 2026	9.49	9.49	9.36	9.42	9.39	-0.11%	40,752
Apr 29, 2026	9.41	9.45	9.32	9.43	9.40	0.32%	50,200
Apr 28, 2026	9.45	9.46	9.35	9.40	9.37	-0.74%	41,029
Apr 27, 2026	9.40	9.47	9.33	9.47	9.44	1.28%	75,880
Apr 24, 2026	9.36	9.41	9.30	9.35	9.32	-	32,464
Apr 23, 2026	9.35	9.42	9.28	9.35	9.32	0.43%	98,779
Apr 22, 2026	9.33	9.47	9.27	9.31	9.28	0.65%	75,386
Apr 21, 2026	9.41	9.41	9.22	9.25	9.22	-1.07%	35,951
Apr 20, 2026	9.38	9.46	9.28	9.35	9.32	-	44,672
Apr 17, 2026	9.37	9.38	9.25	9.35	9.32	-0.21%	33,992
Apr 16, 2026	9.39	9.45	9.21	9.37	9.34	0.43%	62,507
Apr 15, 2026	9.45	9.45	9.33	9.33	9.30	-1.37%	35,910
Apr 14, 2026	9.38	9.53	9.30	9.49	9.43	1.50%	75,296
Apr 13, 2026	9.36	9.38	9.28	9.35	9.29	-0.21%	33,894
Apr 10, 2026	9.30	9.39	9.30	9.37	9.31	0.75%	40,142
Apr 9, 2026	9.35	9.36	9.20	9.30	9.24	-0.96%	51,257
Apr 8, 2026	9.39	9.39	9.30	9.39	9.33	0.75%	12,735
Apr 7, 2026	9.22	9.33	9.20	9.32	9.26	0.65%	38,447
Apr 6, 2026	9.34	9.34	9.17	9.26	9.20	-0.11%	111,894
Apr 2, 2026	9.40	9.47	9.22	9.27	9.21	-1.90%	121,445