Intercont (Cayman) Limited (NCT)
NASDAQ: NCT · Real-Time Price · USD
2.790
+0.240 (9.41%)
At close: Apr 30, 2026, 4:00 PM EDT
2.760
-0.030 (-1.08%)
Pre-market: May 1, 2026, 5:09 AM EDT
NCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.47 | 2.87 | 2.44 | 2.79 | 2.79 | 9.41% | 43,842 |
| Apr 29, 2026 | 2.56 | 2.72 | 2.51 | 2.55 | 2.55 | -2.30% | 24,147 |
| 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% | 133,690 |
| Apr 24, 2026 | 2.25 | 2.82 | 2.11 | 2.65 | 2.65 | 17.78% | 181,379 |
| Apr 23, 2026 | 1.96 | 2.47 | 1.92 | 2.25 | 2.25 | 11.39% | 105,879 |
| Apr 22, 2026 | 1.85 | 2.08 | 1.81 | 2.02 | 2.02 | 9.19% | 46,352 |
| Apr 21, 2026 | 1.97 | 1.97 | 1.79 | 1.85 | 1.85 | -3.14% | 21,041 |
| Apr 20, 2026 | 1.72 | 1.93 | 1.70 | 1.91 | 1.91 | 13.02% | 44,063 |
| Apr 17, 2026 | 1.67 | 1.91 | 1.66 | 1.69 | 1.69 | 4.32% | 77,979 |
| Apr 16, 2026 | 1.56 | 1.77 | 1.41 | 1.62 | 1.62 | 0.62% | 102,829 |
| Apr 15, 2026 | 2.09 | 2.13 | 1.61 | 1.61 | 1.61 | -24.41% | 118,750 |
| Apr 14, 2026 | 2.04 | 2.25 | 1.85 | 2.13 | 2.13 | 1.43% | 86,141 |
| Apr 13, 2026 | 2.05 | 2.30 | 2.00 | 2.10 | 2.10 | -8.70% | 61,539 |
| Apr 10, 2026 | 2.14 | 2.39 | 1.70 | 2.30 | 2.30 | 5.02% | 129,035 |
| Apr 9, 2026 | 1.76 | 2.24 | 1.70 | 2.19 | 2.19 | 23.73% | 295,341 |
| Apr 8, 2026 | 1.64 | 1.89 | 1.64 | 1.77 | 1.77 | 8.59% | 164,089 |
| Apr 7, 2026 | 1.75 | 1.75 | 1.36 | 1.63 | 1.63 | -8.43% | 123,302 |
| Apr 6, 2026 | 1.86 | 1.98 | 1.74 | 1.78 | 1.78 | -35.51% | 308,891 |
| Apr 2, 2026 | 2.66 | 2.91 | 2.34 | 2.76 | 2.76 | 4.43% | 1,520,651 |
| Apr 1, 2026 | 1.70 | 2.88 | 1.51 | 2.64 | 2.64 | 43.80% | 1,816,841 |
| Mar 31, 2026 | 1.66 | 1.89 | 1.53 | 1.84 | 1.84 | 9.40% | 2,898,025 |
| Mar 30, 2026 | 2.58 | 2.70 | 1.43 | 1.68 | 1.68 | -30.72% | 201,063 |
| Mar 27, 2026 | 2.55 | 2.68 | 2.27 | 2.43 | 2.43 | -7.90% | 12,480 |
| Mar 26, 2026 | 2.50 | 3.37 | 2.27 | 2.63 | 2.63 | 9.48% | 99,616 |
| Mar 25, 2026 | 2.62 | 2.72 | 2.41 | 2.41 | 2.41 | -5.98% | 22,835 |
| Mar 24, 2026 | 2.90 | 2.92 | 2.54 | 2.56 | 2.56 | -7.08% | 11,690 |
| Mar 23, 2026 | 2.54 | 2.96 | 2.54 | 2.75 | 2.75 | 12.46% | 41,013 |
| Mar 20, 2026 | 2.70 | 2.79 | 2.27 | 2.45 | 2.45 | -10.98% | 46,743 |
| Mar 19, 2026 | 3.25 | 3.25 | 2.38 | 2.75 | 2.75 | -24.20% | 218,547 |
| Mar 18, 2026 | 3.63 | 4.24 | 3.56 | 3.63 | 3.63 | 1.82% | 397,043 |
| Mar 17, 2026 | 3.64 | 3.75 | 3.31 | 3.56 | 3.56 | -0.14% | 10,966 |
| Mar 16, 2026 | 3.55 | 3.79 | 3.50 | 3.57 | 3.57 | -1.57% | 7,845 |
| Mar 13, 2026 | 3.82 | 3.82 | 3.35 | 3.63 | 3.63 | 1.40% | 18,910 |
| Mar 12, 2026 | 3.75 | 3.79 | 3.56 | 3.58 | 3.58 | -3.46% | 13,599 |
| Mar 11, 2026 | 3.66 | 3.87 | 3.66 | 3.70 | 3.70 | 1.45% | 13,791 |
| Mar 10, 2026 | 3.95 | 4.09 | 3.64 | 3.65 | 3.65 | -6.48% | 38,060 |
| Mar 9, 2026 | 3.83 | 4.20 | 3.43 | 3.90 | 3.90 | -0.13% | 109,733 |
| Mar 6, 2026 | 4.00 | 4.00 | 3.59 | 3.91 | 3.91 | -4.22% | 30,171 |
| Mar 5, 2026 | 4.08 | 4.37 | 3.79 | 4.08 | 4.08 | -0.61% | 41,067 |
| Mar 4, 2026 | 4.36 | 4.36 | 3.50 | 4.11 | 4.11 | -12.00% | 72,828 |
| Mar 3, 2026 | 4.70 | 4.97 | 4.33 | 4.67 | 4.67 | -20.26% | 367,924 |
| Mar 2, 2026 | 4.63 | 6.44 | 4.63 | 5.85 | 5.85 | 17.00% | 221,658 |
| Feb 27, 2026 | 5.00 | 5.37 | 4.57 | 5.00 | 5.00 | 10.86% | 25,104 |
| Feb 26, 2026 | 4.88 | 5.00 | 4.51 | 4.51 | 4.51 | -6.53% | 8,025 |
| Feb 25, 2026 | 4.70 | 5.10 | 4.65 | 4.83 | 4.83 | 4.03% | 3,371 |
| Feb 24, 2026 | 4.56 | 4.82 | 4.34 | 4.64 | 4.64 | 0.72% | 7,022 |
| Feb 23, 2026 | 4.88 | 5.13 | 4.46 | 4.61 | 4.61 | -6.31% | 12,119 |
| Feb 20, 2026 | 5.01 | 5.10 | 4.75 | 4.92 | 4.92 | -5.48% | 7,854 |
| Feb 19, 2026 | 5.25 | 5.69 | 5.04 | 5.20 | 5.20 | 3.48% | 19,667 |