NCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2024	0.68	0.69	0.60	0.62	0.62	-12.06%	218,002
Nov 13, 2024	0.69	0.72	0.66	0.71	0.71	0.71%	144,237
Nov 12, 2024	0.68	0.70	0.66	0.70	0.70	2.94%	100,307
Nov 11, 2024	0.75	0.75	0.67	0.68	0.68	-9.28%	171,949
Nov 8, 2024	0.72	0.79	0.70	0.75	0.75	5.58%	274,974
Nov 7, 2024	0.70	0.75	0.68	0.71	0.71	-1.22%	271,503
Nov 6, 2024	0.72	0.75	0.70	0.72	0.72	-1.53%	252,424
Nov 5, 2024	0.73	0.78	0.70	0.73	0.73	-2.67%	281,151
Nov 4, 2024	0.80	0.84	0.73	0.75	0.75	-2.33%	388,433
Nov 1, 2024	0.89	0.91	0.74	0.77	0.77	-7.59%	569,882
Oct 31, 2024	0.76	0.87	0.74	0.83	0.83	12.45%	690,335
Oct 30, 2024	0.79	0.80	0.72	0.74	0.74	-7.63%	319,176
Oct 29, 2024	0.79	0.83	0.69	0.80	0.80	-2.44%	755,795
Oct 28, 2024	0.66	0.86	0.66	0.82	0.82	25.56%	1,993,595
Oct 25, 2024	0.61	0.70	0.61	0.65	0.65	2.45%	735,635
Oct 24, 2024	0.61	0.66	0.58	0.64	0.64	1.03%	1,055,762
Oct 23, 2024	0.71	0.75	0.60	0.63	0.63	-28.62%	2,372,913
Oct 22, 2024	1.63	1.65	0.83	0.88	0.88	-36.86%	8,839,380
Oct 21, 2024	1.00	1.80	0.95	1.40	1.40	52.17%	20,556,921
Oct 18, 2024	0.74	0.95	0.70	0.92	0.92	21.21%	1,065,446
Oct 17, 2024	0.70	0.82	0.67	0.76	0.76	9.68%	356,254
Oct 16, 2024	0.64	0.72	0.62	0.69	0.69	7.19%	262,930
Oct 15, 2024	0.66	0.68	0.62	0.65	0.65	-5.10%	217,533
Oct 14, 2024	0.64	0.69	0.58	0.68	0.68	9.73%	223,443
Oct 11, 2024	0.53	0.65	0.53	0.62	0.62	14.22%	357,753
Oct 10, 2024	0.57	0.59	0.52	0.54	0.54	-3.05%	241,422
Oct 9, 2024	0.52	0.64	0.50	0.56	0.56	5.62%	449,103
Oct 8, 2024	0.57	0.58	0.51	0.53	0.53	-10.16%	227,908
Oct 7, 2024	0.58	0.61	0.56	0.59	0.59	-3.73%	345,950
Oct 4, 2024	0.62	0.64	0.58	0.61	0.61	-11.19%	458,422
Oct 3, 2024	0.71	0.78	0.69	0.69	0.69	-16.16%	951,991
Oct 2, 2024	0.95	1.08	0.73	0.82	0.82	-14.01%	10,694,195
Oct 1, 2024	0.84	0.99	0.64	0.96	0.96	31.12%	7,810,134
Sep 30, 2024	0.54	0.77	0.52	0.73	0.73	37.74%	5,167,073
Sep 27, 2024	0.53	0.56	0.51	0.53	0.53	4.52%	168,179
Sep 26, 2024	0.51	0.51	0.50	0.51	0.51	0.42%	198,181
Sep 25, 2024	0.51	0.52	0.50	0.51	0.51	-0.10%	217,883
Sep 24, 2024	0.56	0.58	0.48	0.51	0.51	-9.73%	407,859
Sep 23, 2024	0.73	1.03	0.53	0.56	0.56	-20.57%	6,418,891
Sep 20, 2024	0.83	0.83	0.66	0.71	0.71	-16.07%	1,822,072
Sep 19, 2024	0.47	0.95	0.46	0.84	0.84	71.43%	12,689,576
Sep 18, 2024	0.48	0.51	0.45	0.49	0.49	-	32,876
Sep 17, 2024	0.47	0.49	0.46	0.49	0.49	1.51%	38,723
Sep 16, 2024	0.51	0.51	0.48	0.48	0.48	-5.28%	12,015
Sep 13, 2024	0.52	0.54	0.45	0.51	0.51	-0.08%	136,599
Sep 12, 2024	0.45	0.54	0.43	0.51	0.51	13.31%	122,534
Sep 11, 2024	0.42	0.47	0.42	0.45	0.45	9.78%	47,119
Sep 10, 2024	0.42	0.44	0.41	0.41	0.41	-0.39%	24,011
Sep 9, 2024	0.41	0.46	0.40	0.41	0.41	-0.15%	36,758
Sep 6, 2024	0.43	0.47	0.40	0.41	0.41	-5.24%	82,430
Sep 5, 2024	0.44	0.44	0.39	0.44	0.44	5.84%	17,538
Sep 4, 2024	0.41	0.43	0.41	0.41	0.41	-2.17%	48,749
Sep 3, 2024	0.42	0.45	0.42	0.42	0.42	-0.94%	26,238
Aug 30, 2024	0.42	0.45	0.42	0.42	0.42	0.07%	93,317
Aug 29, 2024	0.43	0.44	0.41	0.42	0.42	0.19%	54,409
Aug 28, 2024	0.44	0.46	0.42	0.42	0.42	-4.97%	64,797
Aug 27, 2024	0.43	0.47	0.42	0.45	0.45	2.79%	35,079
Aug 26, 2024	0.43	0.46	0.42	0.43	0.43	-5.87%	56,414
Aug 23, 2024	0.42	0.47	0.41	0.46	0.46	6.68%	216,736
Aug 22, 2024	0.45	0.47	0.42	0.43	0.43	-8.12%	108,456
Aug 21, 2024	0.43	0.51	0.41	0.47	0.47	1.71%	1,977,589
Aug 20, 2024	0.42	0.54	0.40	0.46	0.46	14.78%	2,580,599
Aug 19, 2024	0.42	0.43	0.40	0.40	0.40	-3.13%	12,492
Aug 16, 2024	0.41	0.43	0.41	0.42	0.42	1.22%	24,843
Aug 15, 2024	0.43	0.46	0.40	0.41	0.41	-3.48%	83,651
Aug 14, 2024	0.47	0.47	0.42	0.42	0.42	-2.75%	15,965
Aug 13, 2024	0.43	0.45	0.43	0.44	0.44	1.56%	18,747
Aug 12, 2024	0.43	0.44	0.42	0.43	0.43	4.13%	23,343
Aug 9, 2024	0.44	0.44	0.40	0.41	0.41	-5.70%	15,498
Aug 8, 2024	0.46	0.48	0.43	0.44	0.44	-4.72%	67,024
Aug 7, 2024	0.50	0.51	0.45	0.46	0.46	-3.44%	42,059
Aug 6, 2024	0.50	0.51	0.45	0.48	0.48	3.28%	37,362
Aug 5, 2024	0.47	0.50	0.35	0.46	0.46	-4.69%	52,928
Aug 2, 2024	0.51	0.54	0.48	0.48	0.48	-2.24%	26,480
Aug 1, 2024	0.49	0.51	0.49	0.49	0.49	0.77%	40,085
Jul 31, 2024	0.53	0.55	0.48	0.49	0.49	-4.94%	150,650
Jul 30, 2024	0.52	0.55	0.51	0.52	0.52	-3.33%	43,203
Jul 29, 2024	0.58	0.58	0.51	0.53	0.53	-3.38%	44,765
Jul 26, 2024	0.55	0.58	0.55	0.55	0.55	-1.25%	31,827
Jul 25, 2024	0.58	0.59	0.55	0.56	0.56	-3.25%	58,680
Jul 24, 2024	0.58	0.60	0.57	0.58	0.58	-1.10%	35,561
Jul 23, 2024	0.59	0.61	0.58	0.59	0.59	-3.69%	64,144
Jul 22, 2024	0.60	0.63	0.60	0.61	0.61	0.35%	34,619
Jul 19, 2024	0.67	0.67	0.61	0.61	0.61	-3.50%	27,488
Jul 18, 2024	0.62	0.65	0.60	0.63	0.63	0.56%	48,331
Jul 17, 2024	0.64	0.66	0.60	0.62	0.62	-5.15%	41,619
Jul 16, 2024	0.66	0.66	0.64	0.66	0.66	-	25,817
Jul 15, 2024	0.63	0.66	0.63	0.66	0.66	1.42%	29,874
Jul 12, 2024	0.67	0.67	0.63	0.65	0.65	-2.87%	113,997
Jul 11, 2024	0.66	0.67	0.63	0.67	0.67	-1.76%	19,375
Jul 10, 2024	0.63	0.68	0.63	0.68	0.68	6.08%	78,807
Jul 9, 2024	0.63	0.67	0.63	0.64	0.64	-1.38%	20,688
Jul 8, 2024	0.65	0.65	0.62	0.65	0.65	4.50%	32,430
Jul 5, 2024	0.62	0.67	0.61	0.62	0.62	2.34%	43,716
Jul 3, 2024	0.61	0.63	0.60	0.61	0.61	1.13%	34,993
Jul 2, 2024	0.60	0.63	0.59	0.60	0.60	-	73,760
Jul 1, 2024	0.64	0.66	0.60	0.60	0.60	-4.62%	44,542
Jun 28, 2024	0.69	0.70	0.62	0.63	0.63	-5.67%	185,385
Jun 27, 2024	0.67	0.68	0.67	0.67	0.67	-0.37%	37,798
Jun 26, 2024	0.70	0.70	0.66	0.67	0.67	-4.21%	77,098