Intercont (Cayman) Limited (NCT)
NASDAQ: NCT · Real-Time Price · USD
3.880
+0.010 (0.26%)
Aug 18, 2026, 2:36 PM EDT - Market open
NCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 3.80 | 3.90 | 3.65 | 3.83 | - | -1.03% | 2,093,137 |
| Aug 17, 2026 | 3.64 | 3.90 | 3.55 | 3.87 | 3.87 | 6.03% | 2,823,566 |
| Aug 14, 2026 | 3.81 | 3.90 | 3.44 | 3.65 | 3.65 | -3.69% | 1,245,687 |
| Aug 13, 2026 | 3.60 | 3.90 | 3.59 | 3.79 | 3.79 | 6.16% | 2,797,545 |
| Aug 12, 2026 | 3.59 | 3.86 | 3.54 | 3.57 | 3.57 | -0.83% | 885,510 |
| Aug 11, 2026 | 3.58 | 3.94 | 3.45 | 3.60 | 3.60 | 1.69% | 1,180,557 |
| Aug 10, 2026 | 3.49 | 3.77 | 3.48 | 3.54 | 3.54 | 1.14% | 1,055,514 |
| Aug 7, 2026 | 3.48 | 3.68 | 3.18 | 3.50 | 3.50 | -0.57% | 2,190,355 |
| Aug 6, 2026 | 3.57 | 3.72 | 3.50 | 3.52 | 3.52 | 1.73% | 1,180,073 |
| Aug 5, 2026 | 3.42 | 3.57 | 3.34 | 3.46 | 3.46 | 2.37% | 1,052,371 |
| Aug 4, 2026 | 3.56 | 3.81 | 3.32 | 3.38 | 3.38 | -3.70% | 1,125,941 |
| Aug 3, 2026 | 3.44 | 3.69 | 3.44 | 3.51 | 3.51 | 3.85% | 1,408,397 |
| Jul 31, 2026 | 3.56 | 3.65 | 3.35 | 3.38 | 3.38 | -0.59% | 1,342,664 |
| Jul 30, 2026 | 3.44 | 3.69 | 3.34 | 3.40 | 3.40 | -2.02% | 840,278 |
| Jul 29, 2026 | 3.54 | 3.73 | 3.43 | 3.47 | 3.47 | -0.57% | 897,013 |
| Jul 28, 2026 | 3.18 | 3.68 | 3.07 | 3.49 | 3.49 | 4.49% | 794,105 |
| Jul 27, 2026 | 3.51 | 3.80 | 3.20 | 3.34 | 3.34 | -2.05% | 733,846 |
| Jul 24, 2026 | 3.10 | 3.95 | 3.10 | 3.41 | 3.41 | 11.44% | 1,172,232 |
| Jul 23, 2026 | 2.90 | 3.17 | 2.86 | 3.06 | 3.06 | 5.15% | 1,032,349 |
| Jul 22, 2026 | 2.93 | 3.11 | 2.88 | 2.91 | 2.91 | 1.04% | 1,253,838 |
| Jul 21, 2026 | 2.89 | 3.02 | 2.82 | 2.88 | 2.88 | - | 1,065,704 |
| Jul 20, 2026 | 2.87 | 3.08 | 2.78 | 2.88 | 2.88 | 0.35% | 670,351 |
| Jul 17, 2026 | 2.83 | 2.91 | 2.72 | 2.87 | 2.87 | -0.69% | 463,485 |
| Jul 16, 2026 | 2.83 | 3.02 | 2.68 | 2.89 | 2.89 | - | 470,172 |
| Jul 15, 2026 | 3.03 | 3.05 | 2.75 | 2.89 | 2.89 | -1.03% | 500,069 |
| Jul 14, 2026 | 2.86 | 3.00 | 2.86 | 2.92 | 2.92 | - | 640,432 |
| Jul 13, 2026 | 2.82 | 3.00 | 2.70 | 2.92 | 2.92 | 1.39% | 1,349,910 |
| Jul 10, 2026 | 2.85 | 3.05 | 2.81 | 2.88 | 2.88 | -1.03% | 661,247 |
| Jul 9, 2026 | 2.83 | 2.95 | 2.81 | 2.91 | 2.91 | 2.11% | 275,792 |
| Jul 8, 2026 | 2.80 | 2.91 | 2.61 | 2.85 | 2.85 | -0.70% | 110,860 |
| Jul 7, 2026 | 2.44 | 2.93 | 1.30 | 2.87 | 2.87 | - | 810,349 |
| Jul 6, 2026 | 2.91 | 3.16 | 2.85 | 2.87 | 2.87 | -11.69% | 116,978 |
| Jul 2, 2026 | 3.08 | 3.32 | 2.78 | 3.25 | 3.25 | 3.50% | 176,456 |
| Jul 1, 2026 | 3.18 | 3.22 | 3.00 | 3.14 | 3.14 | -3.68% | 36,001 |
| Jun 30, 2026 | 3.13 | 3.32 | 2.86 | 3.26 | 3.26 | 4.82% | 125,178 |
| Jun 29, 2026 | 2.90 | 3.20 | 2.90 | 3.11 | 3.11 | 9.12% | 310,051 |
| Jun 26, 2026 | 2.81 | 2.85 | 2.75 | 2.85 | 2.85 | -0.70% | 27,504 |
| Jun 25, 2026 | 2.92 | 2.92 | 2.75 | 2.87 | 2.87 | -1.71% | 30,475 |
| Jun 24, 2026 | 2.89 | 2.93 | 2.80 | 2.92 | 2.92 | - | 36,420 |
| Jun 23, 2026 | 2.83 | 2.99 | 2.78 | 2.92 | 2.92 | 0.69% | 27,946 |
| Jun 22, 2026 | 3.11 | 3.11 | 2.75 | 2.90 | 2.90 | -6.75% | 20,066 |
| Jun 18, 2026 | 3.27 | 3.27 | 3.00 | 3.11 | 3.11 | -8.53% | 32,352 |
| Jun 17, 2026 | 3.01 | 3.40 | 2.80 | 3.40 | 3.40 | 13.33% | 121,623 |
| Jun 16, 2026 | 2.92 | 3.00 | 2.77 | 3.00 | 3.00 | 0.67% | 50,710 |
| Jun 15, 2026 | 2.85 | 3.01 | 2.72 | 2.98 | 2.98 | 2.41% | 75,648 |
| Jun 12, 2026 | 3.13 | 3.13 | 2.80 | 2.91 | 2.91 | -2.02% | 121,322 |
| Jun 11, 2026 | 2.89 | 3.98 | 2.70 | 2.97 | 2.97 | -0.34% | 5,437,942 |
| Jun 10, 2026 | 2.85 | 2.99 | 2.72 | 2.98 | 2.98 | 1.02% | 188,886 |
| Jun 9, 2026 | 2.42 | 3.22 | 2.42 | 2.95 | 2.95 | 19.92% | 260,123 |
| Jun 8, 2026 | 3.54 | 3.78 | 1.92 | 2.46 | 2.46 | -37.56% | 495,230 |