Intercont (Cayman) Limited (NCT)
NASDAQ: NCT · Real-Time Price · USD
3.710
-0.080 (-2.11%)
Jun 10, 2025, 4:00 PM - Market closed
NCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 3.44 | 4.01 | 3.44 | 3.71 | 3.71 | -2.11% | 48,261 |
| Jun 9, 2025 | 3.81 | 3.82 | 3.30 | 3.79 | 3.79 | -5.25% | 21,917 |
| Jun 6, 2025 | 4.50 | 4.65 | 4.00 | 4.00 | 4.00 | -3.85% | 25,663 |
| Jun 5, 2025 | 4.19 | 4.52 | 4.15 | 4.16 | 4.16 | 0.73% | 17,071 |
| Jun 4, 2025 | 4.20 | 4.57 | 4.13 | 4.13 | 4.13 | -2.82% | 62,271 |
| Jun 3, 2025 | 3.95 | 4.30 | 3.71 | 4.25 | 4.25 | 11.84% | 64,193 |
| Jun 2, 2025 | 4.37 | 4.37 | 3.60 | 3.80 | 3.80 | -4.76% | 32,446 |
| May 30, 2025 | 4.10 | 4.10 | 3.68 | 3.99 | 3.99 | -1.24% | 48,639 |
| May 29, 2025 | 4.20 | 4.49 | 4.00 | 4.04 | 4.04 | -4.72% | 18,997 |
| May 28, 2025 | 4.70 | 4.70 | 4.22 | 4.24 | 4.24 | -9.21% | 19,791 |
| May 27, 2025 | 4.30 | 5.09 | 4.30 | 4.67 | 4.67 | 5.18% | 27,507 |
| May 23, 2025 | 4.90 | 5.35 | 4.16 | 4.44 | 4.44 | -2.20% | 54,581 |
| May 22, 2025 | 5.00 | 5.10 | 4.31 | 4.54 | 4.54 | -6.39% | 96,644 |
| May 21, 2025 | 4.43 | 5.21 | 4.43 | 4.85 | 4.85 | 6.83% | 235,151 |
| May 20, 2025 | 4.32 | 4.85 | 3.93 | 4.54 | 4.54 | 10.73% | 102,122 |
| May 19, 2025 | 4.20 | 4.30 | 4.02 | 4.10 | 4.10 | -1.91% | 38,019 |
| May 16, 2025 | 4.05 | 4.43 | 3.91 | 4.18 | 4.18 | 3.98% | 98,013 |
| May 15, 2025 | 3.77 | 4.22 | 3.69 | 4.02 | 4.02 | 2.03% | 201,421 |
| May 14, 2025 | 4.03 | 4.49 | 3.79 | 3.94 | 3.94 | -8.16% | 43,269 |
| May 13, 2025 | 3.79 | 4.30 | 3.62 | 4.29 | 4.29 | 13.49% | 112,098 |
| May 12, 2025 | 3.61 | 3.81 | 3.35 | 3.78 | 3.78 | 8.62% | 51,664 |
| May 9, 2025 | 3.29 | 3.53 | 3.29 | 3.48 | 3.48 | 3.88% | 18,579 |
| May 8, 2025 | 3.42 | 3.45 | 3.21 | 3.35 | 3.35 | -1.18% | 24,500 |
| May 7, 2025 | 3.66 | 3.67 | 3.05 | 3.39 | 3.39 | -7.12% | 18,985 |
| May 6, 2025 | 3.55 | 3.93 | 3.47 | 3.65 | 3.65 | -8.75% | 49,391 |
| May 5, 2025 | 4.19 | 4.27 | 3.56 | 4.00 | 4.00 | -0.25% | 86,838 |
| May 2, 2025 | 4.19 | 4.29 | 3.78 | 4.01 | 4.01 | -0.99% | 156,471 |
| May 1, 2025 | 4.12 | 4.37 | 3.94 | 4.05 | 4.05 | -5.15% | 89,711 |
| Apr 30, 2025 | 4.35 | 4.70 | 4.10 | 4.27 | 4.27 | -5.11% | 49,676 |
| Apr 29, 2025 | 4.46 | 5.12 | 4.35 | 4.50 | 4.50 | 0.22% | 35,605 |
| Apr 28, 2025 | 5.58 | 5.80 | 4.37 | 4.49 | 4.49 | -18.81% | 146,833 |
| Apr 25, 2025 | 5.80 | 5.91 | 5.23 | 5.53 | 5.53 | -4.33% | 147,305 |
| Apr 24, 2025 | 6.38 | 6.62 | 5.50 | 5.78 | 5.78 | -8.11% | 137,827 |
| Apr 23, 2025 | 5.97 | 6.60 | 5.47 | 6.29 | 6.29 | 4.31% | 91,311 |
| Apr 22, 2025 | 5.57 | 7.08 | 5.28 | 6.03 | 6.03 | 12.50% | 483,434 |
| Apr 21, 2025 | 5.79 | 6.08 | 5.30 | 5.36 | 5.36 | -9.15% | 320,366 |
| Apr 17, 2025 | 6.34 | 6.70 | 5.62 | 5.90 | 5.90 | -7.09% | 130,375 |
| Apr 16, 2025 | 8.12 | 8.12 | 6.03 | 6.35 | 6.35 | -20.72% | 248,754 |
| Apr 15, 2025 | 5.95 | 8.76 | 5.42 | 8.01 | 8.01 | 40.53% | 664,504 |
| Apr 14, 2025 | 5.68 | 6.00 | 5.45 | 5.70 | 5.70 | 0.88% | 36,307 |
| Apr 11, 2025 | 5.78 | 6.04 | 5.41 | 5.65 | 5.65 | 1.80% | 207,268 |
| Apr 10, 2025 | 5.72 | 5.72 | 5.26 | 5.55 | 5.55 | -2.63% | 17,612 |
| Apr 9, 2025 | 5.75 | 6.00 | 5.40 | 5.70 | 5.70 | 2.17% | 3,674 |
| Apr 8, 2025 | 5.68 | 5.68 | 5.55 | 5.58 | 5.58 | -0.20% | 11,798 |
| Apr 7, 2025 | 5.81 | 5.81 | 5.20 | 5.59 | 5.59 | -3.62% | 36,317 |
| Apr 4, 2025 | 5.75 | 6.52 | 5.42 | 5.80 | 5.80 | 0.87% | 475,726 |
| Apr 3, 2025 | 5.08 | 6.00 | 4.50 | 5.75 | 5.75 | 6.48% | 304,266 |
| Apr 2, 2025 | 5.67 | 6.20 | 4.68 | 5.40 | 5.40 | - | 409,884 |
| Apr 1, 2025 | 5.61 | 6.18 | 4.90 | 5.40 | 5.40 | -5.59% | 67,615 |
| Mar 31, 2025 | 6.80 | 6.95 | 5.56 | 5.72 | 5.72 | -16.50% | 94,542 |