NCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.77	16.04	15.72	16.04	16.04	2.23%	56,304
Feb 5, 2026	15.90	15.91	15.63	15.69	15.69	-1.57%	113,960
Feb 4, 2026	16.05	16.05	15.77	15.94	15.94	-0.87%	103,449
Feb 3, 2026	16.14	16.14	15.90	16.08	16.08	-	133,226
Feb 2, 2026	15.96	16.09	15.90	16.08	16.08	0.56%	82,052
Jan 30, 2026	16.05	16.14	15.90	15.99	15.99	-0.68%	76,796
Jan 29, 2026	16.26	16.28	15.99	16.10	16.10	-0.49%	103,378
Jan 28, 2026	16.09	16.19	16.06	16.18	16.18	1.00%	144,465
Jan 27, 2026	16.00	16.12	15.95	16.02	16.02	0.44%	73,880
Jan 26, 2026	16.00	16.00	15.91	15.95	15.95	-	117,645
Jan 23, 2026	15.92	15.98	15.80	15.95	15.95	0.44%	84,216
Jan 22, 2026	15.88	15.97	15.82	15.88	15.88	0.57%	134,214
Jan 21, 2026	15.73	15.83	15.59	15.79	15.79	1.48%	158,180
Jan 20, 2026	15.54	15.65	15.48	15.56	15.56	-0.58%	131,218
Jan 16, 2026	15.67	15.76	15.62	15.65	15.65	0.19%	456,842
Jan 15, 2026	15.70	15.78	15.62	15.62	15.62	-0.38%	139,629
Jan 14, 2026	15.68	15.70	15.57	15.68	15.68	0.19%	151,125
Jan 13, 2026	15.73	15.79	15.60	15.65	15.65	-0.19%	165,120
Jan 12, 2026	15.61	15.70	15.60	15.68	15.68	-0.76%	176,100
Jan 9, 2026	15.71	15.81	15.69	15.80	15.66	0.64%	92,800
Jan 8, 2026	15.70	15.71	15.62	15.70	15.56	0.06%	81,478
Jan 7, 2026	15.67	15.73	15.61	15.69	15.55	0.51%	118,268
Jan 6, 2026	15.40	15.63	15.40	15.61	15.48	1.50%	113,085
Jan 5, 2026	15.35	15.45	15.21	15.38	15.25	0.65%	162,167
Jan 2, 2026	15.26	15.32	15.21	15.28	15.15	0.86%	108,622
Dec 31, 2025	15.35	15.38	15.08	15.15	15.02	-1.30%	128,083
Dec 30, 2025	15.49	15.49	15.35	15.35	15.22	-0.32%	121,584
Dec 29, 2025	15.36	15.45	15.33	15.40	15.27	-0.32%	113,009
Dec 26, 2025	15.53	15.53	15.40	15.45	15.32	-0.26%	46,597
Dec 24, 2025	15.40	15.50	15.37	15.49	15.36	0.65%	68,252
Dec 23, 2025	15.46	15.46	15.35	15.39	15.26	-0.13%	53,205
Dec 22, 2025	15.36	15.43	15.25	15.41	15.28	1.12%	134,938
Dec 19, 2025	15.03	15.24	15.00	15.24	15.11	2.08%	69,869
Dec 18, 2025	14.90	15.00	14.83	14.93	14.80	1.15%	129,577
Dec 17, 2025	14.91	15.05	14.76	14.76	14.63	-0.94%	114,405
Dec 16, 2025	14.98	15.05	14.86	14.90	14.77	-0.47%	108,620
Dec 15, 2025	15.06	15.15	14.97	14.97	14.84	-0.99%	89,808
Dec 12, 2025	15.22	15.27	14.97	15.12	14.99	-0.85%	115,784
Dec 11, 2025	15.27	15.36	15.15	15.25	15.12	-1.36%	78,414
Dec 10, 2025	15.50	15.50	15.37	15.46	15.19	-	64,786
Dec 9, 2025	15.55	15.56	15.40	15.46	15.19	-0.26%	54,539
Dec 8, 2025	15.51	15.51	15.39	15.50	15.23	0.32%	49,348
Dec 5, 2025	15.50	15.60	15.41	15.45	15.18	0.06%	78,629
Dec 4, 2025	15.40	15.50	15.39	15.44	15.17	0.98%	69,384
Dec 3, 2025	15.29	15.40	15.27	15.29	15.03	0.20%	61,347
Dec 2, 2025	15.37	15.40	15.23	15.26	15.00	-0.84%	93,421
Dec 1, 2025	15.39	15.45	15.28	15.39	15.12	-0.39%	66,936
Nov 28, 2025	15.31	15.47	15.21	15.45	15.18	1.11%	59,553
Nov 26, 2025	15.17	15.32	15.15	15.28	15.02	0.99%	97,288
Nov 25, 2025	15.01	15.15	14.91	15.13	14.87	0.87%	69,846