Intercont (Cayman) Limited (NCT)
NASDAQ: NCT · Real-Time Price · USD
1.560
-0.330 (-17.46%)
At close: Sep 30, 2026, 4:00 PM EDT
1.460
-0.100 (-6.41%)
Pre-market: Oct 1, 2026, 8:25 AM EDT
NCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.92 | 1.95 | 1.29 | 1.56 | 1.56 | -17.46% | 1,092,256 |
| Sep 29, 2026 | 2.35 | 2.35 | 1.75 | 1.89 | 1.89 | -24.40% | 199,009 |
| 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 |
| Aug 11, 2026 | 89.50 | 98.38 | 86.13 | 90.00 | 90.00 | 1.69% | 47,247 |
| Aug 10, 2026 | 87.25 | 94.13 | 87.00 | 88.50 | 88.50 | 1.14% | 42,226 |
| Aug 7, 2026 | 87.00 | 92.00 | 79.50 | 87.50 | 87.50 | -0.57% | 87,615 |
| Aug 6, 2026 | 89.25 | 93.00 | 87.50 | 88.00 | 88.00 | 1.73% | 47,202 |
| Aug 5, 2026 | 85.50 | 89.25 | 83.50 | 86.50 | 86.50 | 2.37% | 42,094 |
| Aug 4, 2026 | 89.00 | 95.25 | 83.00 | 84.50 | 84.50 | -3.70% | 45,037 |
| Aug 3, 2026 | 86.00 | 92.20 | 85.88 | 87.75 | 87.75 | 3.85% | 56,335 |
| Jul 31, 2026 | 89.00 | 91.25 | 83.75 | 84.50 | 84.50 | -0.59% | 53,706 |
| Jul 30, 2026 | 86.00 | 92.25 | 83.50 | 85.00 | 85.00 | -2.02% | 33,611 |
| Jul 29, 2026 | 88.50 | 93.25 | 85.75 | 86.75 | 86.75 | -0.57% | 35,880 |
| Jul 28, 2026 | 79.50 | 92.00 | 76.75 | 87.25 | 87.25 | 4.49% | 31,764 |
| Jul 27, 2026 | 87.75 | 95.00 | 80.00 | 83.50 | 83.50 | -2.05% | 29,353 |
| Jul 24, 2026 | 77.50 | 98.75 | 77.50 | 85.25 | 85.25 | 11.44% | 46,889 |
| Jul 23, 2026 | 72.50 | 79.25 | 71.50 | 76.50 | 76.50 | 5.15% | 41,293 |
| Jul 22, 2026 | 73.25 | 77.75 | 72.00 | 72.75 | 72.75 | 1.04% | 50,153 |