Intercont (Cayman) Limited (NCT)
NASDAQ: NCT · Real-Time Price · USD
1.520
-0.025 (-1.62%)
Oct 8, 2025, 4:00 PM EDT - Market closed
NCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.54 | 1.55 | 1.45 | 1.55 | 1.55 | -0.96% | 14,962 |
| 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 |
| Sep 4, 2025 | 1.10 | 1.15 | 1.05 | 1.15 | 1.15 | -1.71% | 51,107 |
| Sep 3, 2025 | 1.24 | 1.28 | 1.11 | 1.17 | 1.17 | 1.74% | 58,594 |
| Sep 2, 2025 | 1.26 | 1.33 | 1.15 | 1.15 | 1.15 | -12.21% | 104,961 |
| Aug 29, 2025 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -8.46% | 67,459 |
| Aug 28, 2025 | 1.41 | 1.49 | 1.40 | 1.43 | 1.43 | -3.31% | 72,795 |
| Aug 27, 2025 | 1.47 | 1.56 | 1.43 | 1.48 | 1.48 | -1.33% | 89,754 |
| Aug 26, 2025 | 1.41 | 1.54 | 1.35 | 1.50 | 1.50 | -0.66% | 527,280 |
| Aug 25, 2025 | 1.35 | 1.58 | 1.35 | 1.51 | 1.51 | 3.42% | 74,278 |
| Aug 22, 2025 | 1.53 | 1.67 | 1.29 | 1.46 | 1.46 | -6.41% | 122,632 |
| Aug 21, 2025 | 1.54 | 1.93 | 1.54 | 1.56 | 1.56 | -21.21% | 248,197 |
| Aug 20, 2025 | 2.21 | 3.70 | 1.41 | 1.98 | 1.98 | -1.49% | 5,060,331 |
| Aug 19, 2025 | 2.34 | 2.47 | 2.01 | 2.01 | 2.01 | -19.11% | 7,353 |
| Aug 18, 2025 | 2.50 | 2.62 | 2.20 | 2.49 | 2.49 | -1.00% | 17,311 |
| Aug 15, 2025 | 2.73 | 2.73 | 2.51 | 2.51 | 2.51 | -3.46% | 4,422 |
| Aug 14, 2025 | 2.71 | 2.88 | 2.60 | 2.60 | 2.60 | -2.07% | 4,475 |
| Aug 13, 2025 | 2.80 | 2.90 | 2.61 | 2.66 | 2.66 | -2.39% | 13,481 |
| Aug 12, 2025 | 2.85 | 3.05 | 2.61 | 2.72 | 2.72 | -9.33% | 3,669 |
| Aug 11, 2025 | 2.71 | 3.00 | 2.71 | 3.00 | 3.00 | 10.70% | 10,046 |
| Aug 8, 2025 | 2.86 | 3.04 | 2.50 | 2.71 | 2.71 | -3.21% | 26,907 |
| Aug 7, 2025 | 3.18 | 3.20 | 2.80 | 2.80 | 2.80 | -11.39% | 3,530 |
| Aug 6, 2025 | 2.84 | 3.23 | 2.84 | 3.16 | 3.16 | 1.94% | 7,193 |
| Aug 5, 2025 | 3.50 | 3.79 | 2.90 | 3.10 | 3.10 | -12.92% | 350,841 |
| Aug 4, 2025 | 3.72 | 4.15 | 3.51 | 3.56 | 3.56 | -1.66% | 151,377 |
| Aug 1, 2025 | 3.63 | 3.80 | 3.40 | 3.62 | 3.62 | -1.63% | 51,807 |
| Jul 31, 2025 | 3.64 | 4.04 | 3.53 | 3.68 | 3.68 | -3.79% | 47,400 |
| Jul 30, 2025 | 3.48 | 3.83 | 3.37 | 3.83 | 3.83 | 9.60% | 2,702 |
| Jul 29, 2025 | 4.18 | 4.28 | 3.15 | 3.49 | 3.49 | -14.67% | 123,112 |