Intercont (Cayman) Limited (NCT)
NASDAQ: NCT · Real-Time Price · USD
2.910
-0.060 (-2.02%)
At close: Jun 12, 2026, 4:00 PM EDT
2.820
-0.090 (-3.09%)
After-hours: Jun 12, 2026, 7:55 PM EDT
NCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.13 | 3.13 | 2.80 | 2.91 | 2.91 | -2.02% | 117,765 |
| Jun 11, 2026 | 2.89 | 3.98 | 2.70 | 2.97 | 2.97 | -0.34% | 5,409,604 |
| Jun 10, 2026 | 2.85 | 2.99 | 2.72 | 2.98 | 2.98 | 1.02% | 77,870 |
| Jun 9, 2026 | 2.42 | 3.22 | 2.42 | 2.95 | 2.95 | 19.92% | 256,163 |
| Jun 8, 2026 | 3.54 | 3.78 | 1.92 | 2.46 | 2.46 | -37.56% | 475,041 |
| Jun 5, 2026 | 3.96 | 4.35 | 3.55 | 3.94 | 3.94 | -1.25% | 530,271 |
| Jun 4, 2026 | 3.15 | 4.28 | 3.05 | 3.99 | 3.99 | 12.39% | 597,579 |
| Jun 3, 2026 | 3.63 | 4.39 | 3.07 | 3.55 | 3.55 | 18.73% | 5,824,048 |
| Jun 2, 2026 | 2.98 | 3.24 | 2.96 | 2.99 | 2.99 | -8.00% | 149,153 |
| Jun 1, 2026 | 2.75 | 3.41 | 2.72 | 3.25 | 3.25 | 16.49% | 290,138 |
| May 29, 2026 | 3.21 | 3.29 | 2.50 | 2.79 | 2.79 | -28.09% | 612,521 |
| May 28, 2026 | 5.19 | 5.92 | 3.46 | 3.88 | 3.88 | 58.37% | 33,730,488 |
| May 27, 2026 | 2.60 | 2.60 | 2.45 | 2.45 | 2.45 | -9.26% | 168,040 |
| May 26, 2026 | 2.76 | 2.77 | 2.70 | 2.70 | 2.70 | 3.85% | 3,670 |
| May 22, 2026 | 2.59 | 2.65 | 2.59 | 2.60 | 2.60 | 0.39% | 2,204 |
| May 21, 2026 | 2.46 | 2.65 | 2.46 | 2.59 | 2.59 | 5.71% | 12,694 |
| May 20, 2026 | 2.46 | 2.58 | 2.44 | 2.45 | 2.45 | 2.08% | 15,557 |
| May 19, 2026 | 2.34 | 2.61 | 2.34 | 2.40 | 2.40 | 3.00% | 9,223 |
| May 18, 2026 | 2.47 | 2.47 | 2.18 | 2.33 | 2.33 | -1.69% | 84,006 |
| May 15, 2026 | 2.41 | 2.55 | 2.37 | 2.37 | 2.37 | -4.05% | 57,222 |
| May 14, 2026 | 2.37 | 2.64 | 2.35 | 2.47 | 2.47 | -6.79% | 26,661 |
| May 13, 2026 | 2.40 | 2.82 | 2.40 | 2.65 | 2.65 | 9.05% | 26,724 |
| May 12, 2026 | 2.50 | 2.80 | 2.38 | 2.43 | 2.43 | -1.22% | 28,908 |
| May 11, 2026 | 2.56 | 2.57 | 2.41 | 2.46 | 2.46 | -3.53% | 22,567 |
| May 8, 2026 | 2.66 | 2.80 | 2.51 | 2.55 | 2.55 | -7.61% | 19,434 |
| May 7, 2026 | 2.75 | 2.98 | 2.67 | 2.76 | 2.76 | 2.60% | 11,434 |
| May 6, 2026 | 2.97 | 3.04 | 2.55 | 2.69 | 2.69 | -12.09% | 31,331 |
| May 5, 2026 | 3.11 | 3.38 | 3.05 | 3.06 | 3.06 | 0.33% | 79,598 |
| May 4, 2026 | 3.01 | 3.39 | 3.00 | 3.05 | 3.05 | 1.33% | 37,767 |
| May 1, 2026 | 2.86 | 3.11 | 2.78 | 3.01 | 3.01 | 7.89% | 51,172 |
| Apr 30, 2026 | 2.47 | 2.87 | 2.44 | 2.79 | 2.79 | 9.41% | 45,425 |
| Apr 29, 2026 | 2.56 | 2.72 | 2.51 | 2.55 | 2.55 | -2.30% | 24,449 |
| Apr 28, 2026 | 2.40 | 2.70 | 2.36 | 2.61 | 2.61 | 5.67% | 20,262 |
| Apr 27, 2026 | 2.76 | 3.29 | 2.47 | 2.47 | 2.47 | -6.79% | 133,926 |
| Apr 24, 2026 | 2.25 | 2.82 | 2.11 | 2.65 | 2.65 | 17.78% | 185,754 |
| Apr 23, 2026 | 1.96 | 2.47 | 1.92 | 2.25 | 2.25 | 11.39% | 106,912 |
| Apr 22, 2026 | 1.85 | 2.08 | 1.81 | 2.02 | 2.02 | 9.19% | 47,158 |
| Apr 21, 2026 | 1.97 | 1.97 | 1.79 | 1.85 | 1.85 | -3.14% | 21,042 |
| Apr 20, 2026 | 1.72 | 1.93 | 1.70 | 1.91 | 1.91 | 13.02% | 46,205 |
| Apr 17, 2026 | 1.67 | 1.91 | 1.66 | 1.69 | 1.69 | 4.32% | 79,215 |
| Apr 16, 2026 | 1.56 | 1.77 | 1.41 | 1.62 | 1.62 | 0.62% | 103,443 |
| Apr 15, 2026 | 2.09 | 2.13 | 1.61 | 1.61 | 1.61 | -24.41% | 124,548 |
| Apr 14, 2026 | 2.04 | 2.25 | 1.85 | 2.13 | 2.13 | 1.43% | 86,685 |
| Apr 13, 2026 | 2.05 | 2.30 | 2.00 | 2.10 | 2.10 | -8.70% | 62,996 |
| Apr 10, 2026 | 2.14 | 2.39 | 1.70 | 2.30 | 2.30 | 5.02% | 129,469 |
| Apr 9, 2026 | 1.76 | 2.24 | 1.70 | 2.19 | 2.19 | 23.73% | 300,777 |
| Apr 8, 2026 | 1.64 | 1.89 | 1.64 | 1.77 | 1.77 | 8.59% | 169,235 |
| Apr 7, 2026 | 1.75 | 1.75 | 1.36 | 1.63 | 1.63 | -8.43% | 167,260 |
| Apr 6, 2026 | 1.86 | 1.98 | 1.74 | 1.78 | 1.78 | -35.51% | 354,452 |
| Apr 2, 2026 | 2.66 | 2.91 | 2.34 | 2.76 | 2.76 | 4.45% | 3,673,863 |