Intercont (Cayman) Limited (NCT)
NASDAQ: NCT · Real-Time Price · USD
1.370
0.00 (0.00%)
Oct 21, 2026, 12:29 PM EDT - Market open
NCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.32 | 1.37 | 1.31 | 1.37 | 1.37 | - | 17,694 |
| Oct 20, 2026 | 1.41 | 1.41 | 1.32 | 1.37 | 1.37 | -1.44% | 23,917 |
| Oct 19, 2026 | 1.33 | 1.39 | 1.31 | 1.39 | 1.39 | 2.96% | 30,426 |
| 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 |
| Aug 31, 2026 | 121.50 | 130.50 | 118.25 | 130.25 | 130.25 | 6.98% | 36,847 |
| Aug 28, 2026 | 121.25 | 123.25 | 117.25 | 121.75 | 121.75 | 4.28% | 36,093 |
| Aug 27, 2026 | 106.00 | 116.75 | 105.00 | 116.75 | 116.75 | 9.88% | 36,618 |
| Aug 26, 2026 | 107.75 | 110.00 | 102.50 | 106.25 | 106.25 | -1.85% | 35,550 |
| Aug 25, 2026 | 107.50 | 109.75 | 104.00 | 108.25 | 108.25 | 1.41% | 43,526 |
| Aug 24, 2026 | 103.75 | 109.75 | 102.50 | 106.75 | 106.75 | 3.64% | 37,431 |
| Aug 21, 2026 | 103.75 | 115.63 | 101.00 | 103.00 | 103.00 | -1.90% | 41,179 |
| Aug 20, 2026 | 99.50 | 105.00 | 93.75 | 105.00 | 105.00 | 5.00% | 56,414 |
| Aug 19, 2026 | 97.25 | 109.50 | 95.00 | 100.00 | 100.00 | 2.83% | 49,969 |
| Aug 18, 2026 | 95.00 | 97.50 | 91.13 | 97.25 | 97.25 | 0.52% | 118,706 |
| Aug 17, 2026 | 91.00 | 97.50 | 88.75 | 96.75 | 96.75 | 6.03% | 112,953 |
| Aug 14, 2026 | 95.25 | 97.50 | 86.00 | 91.25 | 91.25 | -3.69% | 49,842 |
| Aug 13, 2026 | 90.00 | 97.50 | 89.63 | 94.75 | 94.75 | 6.16% | 111,902 |
| Aug 12, 2026 | 89.75 | 96.38 | 88.50 | 89.25 | 89.25 | -0.83% | 35,423 |