Intercont (Cayman) Limited (NCT)
NASDAQ: NCT · Real-Time Price · USD
0.4020
-0.4589 (-53.30%)
Nov 10, 2026, 1:09 PM EST - Market open
NCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.82 | 0.89 | 0.34 | 0.40 | 0.40 | -53.30% | 770,646 |
| Nov 9, 2026 | 1.05 | 1.08 | 0.70 | 0.86 | 0.86 | -17.21% | 692,035 |
| Nov 6, 2026 | 1.39 | 1.41 | 0.98 | 1.04 | 1.04 | -28.28% | 581,220 |
| Nov 5, 2026 | 1.43 | 1.47 | 1.34 | 1.45 | 1.45 | -2.03% | 402,825 |
| Nov 4, 2026 | 1.33 | 1.48 | 1.25 | 1.48 | 1.48 | 6.47% | 32,038 |
| Nov 3, 2026 | 1.33 | 1.40 | 1.30 | 1.39 | 1.39 | -1.42% | 24,632 |
| Nov 2, 2026 | 1.45 | 1.45 | 1.33 | 1.41 | 1.41 | -5.37% | 26,776 |
| Oct 30, 2026 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | -3.87% | 16,312 |
| Oct 29, 2026 | 1.47 | 1.56 | 1.43 | 1.55 | 1.55 | -0.64% | 27,348 |
| Oct 28, 2026 | 1.55 | 1.63 | 1.51 | 1.56 | 1.56 | 1.30% | 14,314 |
| Oct 27, 2026 | 1.55 | 1.70 | 1.40 | 1.54 | 1.54 | 4.05% | 84,916 |
| Oct 26, 2026 | 1.35 | 1.67 | 1.34 | 1.48 | 1.48 | 17.46% | 303,902 |
| Oct 23, 2026 | 1.30 | 1.35 | 1.26 | 1.26 | 1.26 | -4.55% | 84,688 |
| Oct 22, 2026 | 1.27 | 1.41 | 1.27 | 1.32 | 1.32 | 1.15% | 31,335 |
| Oct 21, 2026 | 1.32 | 1.37 | 1.22 | 1.31 | 1.31 | -4.74% | 67,918 |
| Oct 20, 2026 | 1.41 | 1.41 | 1.32 | 1.37 | 1.37 | -1.44% | 24,295 |
| Oct 19, 2026 | 1.33 | 1.39 | 1.31 | 1.39 | 1.39 | 2.96% | 30,429 |
| Oct 16, 2026 | 1.45 | 1.48 | 1.35 | 1.35 | 1.35 | -4.93% | 61,242 |
| Oct 15, 2026 | 1.39 | 1.49 | 1.39 | 1.42 | 1.42 | 3.65% | 79,779 |
| Oct 14, 2026 | 1.38 | 1.56 | 1.36 | 1.37 | 1.37 | -3.52% | 212,900 |
| Oct 13, 2026 | 1.32 | 1.42 | 1.31 | 1.42 | 1.42 | 5.19% | 58,205 |
| Oct 12, 2026 | 1.39 | 1.42 | 1.33 | 1.35 | 1.35 | -9.40% | 117,966 |
| Oct 9, 2026 | 1.54 | 1.65 | 1.44 | 1.49 | 1.49 | -9.70% | 240,962 |
| Oct 8, 2026 | 1.43 | 2.24 | 1.42 | 1.65 | 1.65 | 8.55% | 8,298,542 |
| Oct 7, 2026 | 1.37 | 1.54 | 1.25 | 1.52 | 1.52 | 1.33% | 1,127,950 |
| Oct 6, 2026 | 1.69 | 1.75 | 1.43 | 1.50 | 1.50 | -13.29% | 438,876 |
| Oct 5, 2026 | 1.63 | 1.85 | 1.58 | 1.73 | 1.73 | 2.98% | 372,352 |
| Oct 2, 2026 | 1.52 | 1.99 | 1.41 | 1.68 | 1.68 | 15.07% | 2,867,364 |
| Oct 1, 2026 | 1.56 | 1.67 | 1.37 | 1.46 | 1.46 | -6.41% | 254,207 |
| Sep 30, 2026 | 1.92 | 1.95 | 1.29 | 1.56 | 1.56 | -17.46% | 1,128,446 |
| Sep 29, 2026 | 2.35 | 2.35 | 1.75 | 1.89 | 1.89 | -24.40% | 207,290 |
| Sep 28, 2026 | 4.28 | 4.28 | 2.14 | 2.50 | 2.50 | -43.57% | 245,656 |
| Sep 25, 2026 | 4.31 | 4.60 | 4.00 | 4.43 | 4.43 | -4.73% | 1,414,006 |
| Sep 24, 2026 | 5.36 | 5.36 | 4.53 | 4.65 | 4.65 | -14.36% | 81,924 |
| Sep 23, 2026 | 5.95 | 6.10 | 5.35 | 5.43 | 5.43 | -9.50% | 150,096 |
| Sep 22, 2026 | 6.77 | 6.96 | 5.40 | 6.00 | 6.00 | 5.26% | 2,671,338 |
| Sep 21, 2026 | 6.08 | 6.37 | 5.61 | 5.70 | 5.70 | -7.01% | 62,131 |
| Sep 18, 2026 | 7.56 | 7.81 | 6.10 | 6.13 | 6.13 | -28.51% | 116,448 |
| Sep 17, 2026 | 8.80 | 9.32 | 7.53 | 8.58 | 8.58 | -2.56% | 95,864 |
| Sep 16, 2026 | 7.13 | 14.47 | 6.75 | 8.80 | 8.80 | 18.40% | 2,149,521 |
| Sep 15, 2026 | 7.73 | 8.35 | 7.23 | 7.43 | 7.43 | -40.54% | 411,421 |
| Sep 14, 2026 | 12.66 | 13.74 | 10.51 | 12.50 | 12.50 | 66.83% | 8,844,535 |
| Sep 11, 2026 | 7.08 | 7.50 | 7.08 | 7.49 | 7.49 | 2.46% | 1,080,650 |
| Sep 10, 2026 | 7.50 | 7.53 | 6.97 | 7.31 | 7.31 | -7.29% | 51,532 |
| Sep 9, 2026 | 8.13 | 8.13 | 7.52 | 7.89 | 7.89 | -2.80% | 37,965 |
| Sep 8, 2026 | 8.75 | 9.48 | 7.95 | 8.12 | 8.12 | -18.85% | 79,703 |
| Sep 4, 2026 | 9.00 | 10.25 | 6.50 | 10.00 | 10.00 | -21.06% | 530,790 |
| Sep 3, 2026 | 123.00 | 123.75 | 12.51 | 12.67 | 12.67 | -89.66% | 985,468 |
| Sep 2, 2026 | 131.00 | 154.00 | 118.25 | 122.50 | 122.50 | -6.13% | 615,883 |
| Sep 1, 2026 | 129.75 | 136.00 | 115.75 | 130.50 | 130.50 | 0.19% | 41,096 |