Intercont (Cayman) Limited (NCT)
NASDAQ: NCT · Real-Time Price · USD
0.9450
-0.0400 (-4.06%)
At close: Nov 13, 2025, 4:00 PM EST
0.9450
0.00 (0.00%)
Pre-market: Nov 14, 2025, 4:01 AM EST
NCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.99 | 1.03 | 0.94 | 0.95 | 0.95 | -4.06% | 3,313 |
| Nov 12, 2025 | 0.90 | 1.00 | 0.90 | 0.99 | 0.99 | 9.46% | 45,440 |
| Nov 11, 2025 | 0.83 | 0.90 | 0.80 | 0.90 | 0.90 | 8.29% | 14,300 |
| Nov 10, 2025 | 0.85 | 0.89 | 0.81 | 0.83 | 0.83 | -1.07% | 58,248 |
| Nov 7, 2025 | 0.81 | 0.85 | 0.75 | 0.84 | 0.84 | -6.67% | 18,557 |
| Nov 6, 2025 | 0.87 | 0.92 | 0.78 | 0.90 | 0.90 | 5.86% | 47,580 |
| Nov 5, 2025 | 0.92 | 0.92 | 0.81 | 0.85 | 0.85 | -7.30% | 5,531 |
| Nov 4, 2025 | 0.93 | 1.00 | 0.90 | 0.92 | 0.92 | -10.95% | 33,795 |
| Nov 3, 2025 | 1.05 | 1.14 | 0.99 | 1.03 | 1.03 | 4.17% | 8,430 |
| Oct 31, 2025 | 1.00 | 1.02 | 0.95 | 0.99 | 0.99 | -4.00% | 17,544 |
| Oct 30, 2025 | 0.98 | 1.05 | 0.96 | 1.03 | 1.03 | 4.57% | 73,113 |
| Oct 29, 2025 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -7.94% | 46,174 |
| Oct 28, 2025 | 1.09 | 1.13 | 1.07 | 1.07 | 1.07 | -1.83% | 11,091 |
| Oct 27, 2025 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -1.80% | 5,274 |
| Oct 24, 2025 | 1.10 | 1.20 | 1.08 | 1.11 | 1.11 | 4.72% | 27,580 |
| Oct 23, 2025 | 1.04 | 1.17 | 1.04 | 1.06 | 1.06 | -5.19% | 47,260 |
| Oct 22, 2025 | 1.16 | 1.16 | 1.07 | 1.12 | 1.12 | -5.25% | 13,410 |
| Oct 21, 2025 | 1.19 | 1.20 | 1.11 | 1.18 | 1.18 | -1.67% | 34,995 |
| Oct 20, 2025 | 1.02 | 1.25 | 1.02 | 1.20 | 1.20 | 9.09% | 163,001 |
| Oct 17, 2025 | 1.26 | 1.38 | 1.10 | 1.10 | 1.10 | -16.67% | 638,879 |
| Oct 16, 2025 | 1.23 | 1.45 | 1.22 | 1.32 | 1.32 | 9.09% | 3,167,956 |
| Oct 15, 2025 | 1.25 | 1.29 | 1.20 | 1.21 | 1.21 | 2.54% | 9,887 |
| Oct 14, 2025 | 1.24 | 1.28 | 1.18 | 1.18 | 1.18 | -4.84% | 9,300 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.17 | 1.24 | 1.24 | -2.36% | 36,640 |
| Oct 10, 2025 | 1.29 | 1.40 | 1.26 | 1.27 | 1.27 | -6.62% | 37,810 |
| Oct 9, 2025 | 1.48 | 1.49 | 1.36 | 1.36 | 1.36 | -7.48% | 23,626 |
| Oct 8, 2025 | 1.48 | 1.55 | 1.45 | 1.47 | 1.47 | -4.85% | 95,824 |
| Oct 7, 2025 | 1.54 | 1.55 | 1.45 | 1.55 | 1.55 | -0.96% | 20,831 |
| Oct 6, 2025 | 1.60 | 1.60 | 1.50 | 1.56 | 1.56 | -0.64% | 57,522 |
| Oct 3, 2025 | 1.58 | 1.64 | 1.51 | 1.57 | 1.57 | 1.95% | 85,844 |
| Oct 2, 2025 | 1.43 | 1.61 | 1.37 | 1.54 | 1.54 | 7.69% | 134,939 |
| Oct 1, 2025 | 1.35 | 1.45 | 1.33 | 1.43 | 1.43 | 2.88% | 84,182 |
| Sep 30, 2025 | 1.38 | 1.41 | 1.32 | 1.39 | 1.39 | 1.53% | 26,071 |
| Sep 29, 2025 | 1.31 | 1.38 | 1.30 | 1.37 | 1.37 | 4.50% | 62,775 |
| Sep 26, 2025 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | -5.07% | 74,065 |
| Sep 25, 2025 | 1.39 | 1.39 | 1.30 | 1.38 | 1.38 | -0.72% | 63,888 |
| Sep 24, 2025 | 1.39 | 1.46 | 1.30 | 1.39 | 1.39 | -0.71% | 225,552 |
| Sep 23, 2025 | 1.41 | 1.41 | 1.35 | 1.40 | 1.40 | 3.70% | 30,218 |
| Sep 22, 2025 | 1.40 | 1.42 | 1.35 | 1.35 | 1.35 | -6.25% | 40,393 |
| Sep 19, 2025 | 1.35 | 1.50 | 1.35 | 1.44 | 1.44 | -2.70% | 220,062 |
| Sep 18, 2025 | 1.28 | 1.62 | 1.28 | 1.48 | 1.48 | 8.03% | 1,590,542 |
| Sep 17, 2025 | 1.25 | 1.44 | 1.25 | 1.37 | 1.37 | 2.24% | 357,366 |
| Sep 16, 2025 | 1.35 | 1.90 | 1.10 | 1.34 | 1.34 | 3.08% | 4,246,558 |
| Sep 15, 2025 | 1.38 | 1.39 | 1.26 | 1.30 | 1.30 | - | 60,438 |
| Sep 12, 2025 | 1.33 | 1.42 | 1.24 | 1.30 | 1.30 | -2.26% | 15,958 |
| Sep 11, 2025 | 1.38 | 1.44 | 1.33 | 1.33 | 1.33 | -6.34% | 49,519 |
| Sep 10, 2025 | 1.29 | 1.58 | 1.28 | 1.42 | 1.42 | 12.34% | 116,321 |
| Sep 9, 2025 | 1.19 | 1.30 | 1.15 | 1.26 | 1.26 | 6.22% | 117,241 |
| Sep 8, 2025 | 1.17 | 1.29 | 1.10 | 1.19 | 1.19 | -0.83% | 103,508 |
| Sep 5, 2025 | 1.24 | 1.26 | 1.15 | 1.20 | 1.20 | 4.35% | 24,619 |