NCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	13.47	13.56	13.36	13.46	13.46	0.22%	58,064
May 29, 2025	13.49	13.55	13.40	13.43	13.43	0.67%	87,189
May 28, 2025	13.43	13.50	13.31	13.34	13.34	-0.60%	77,227
May 27, 2025	13.39	13.47	13.35	13.42	13.42	1.13%	44,024
May 23, 2025	13.18	13.30	13.02	13.27	13.27	0.08%	70,485
May 22, 2025	13.33	13.36	13.20	13.26	13.26	-0.38%	48,143
May 21, 2025	13.45	13.53	13.25	13.31	13.31	-1.11%	43,258
May 20, 2025	13.43	13.54	13.32	13.46	13.46	0.22%	63,028
May 19, 2025	13.33	13.54	13.26	13.43	13.43	-0.74%	77,652
May 16, 2025	13.34	13.54	13.34	13.53	13.53	0.82%	101,435
May 15, 2025	13.51	13.52	13.32	13.42	13.42	-0.52%	61,551
May 14, 2025	13.44	13.50	13.43	13.49	13.49	0.45%	55,574
May 13, 2025	13.37	13.50	13.34	13.43	13.43	0.52%	137,816
May 12, 2025	13.37	13.40	13.30	13.36	13.36	0.53%	65,374
May 9, 2025	13.34	13.38	13.25	13.29	13.16	0.30%	39,258
May 8, 2025	13.18	13.39	13.16	13.25	13.12	0.53%	87,645
May 7, 2025	13.03	13.18	13.02	13.18	13.05	1.15%	93,603
May 6, 2025	12.97	13.12	12.93	13.03	12.90	-0.08%	71,576
May 5, 2025	13.03	13.12	12.97	13.04	12.91	-0.38%	89,145
May 2, 2025	13.21	13.23	13.04	13.09	12.96	0.77%	139,849
May 1, 2025	13.08	13.09	12.98	12.99	12.86	0.15%	74,421
Apr 30, 2025	12.98	13.01	12.82	12.97	12.84	-0.54%	91,726
Apr 29, 2025	13.13	13.13	12.97	13.04	12.91	-0.53%	94,588
Apr 28, 2025	13.10	13.12	12.90	13.11	12.98	0.85%	69,736
Apr 25, 2025	12.87	13.06	12.74	13.00	12.87	1.09%	55,266
Apr 24, 2025	12.68	12.92	12.68	12.86	12.73	1.66%	55,974
Apr 23, 2025	12.71	12.89	12.61	12.65	12.52	1.36%	50,170
Apr 22, 2025	12.39	12.53	12.34	12.48	12.35	1.79%	38,251
Apr 21, 2025	12.30	12.42	12.22	12.26	12.14	-1.68%	66,020
Apr 17, 2025	12.41	12.49	12.31	12.47	12.34	0.73%	66,114
Apr 16, 2025	12.46	12.52	12.27	12.38	12.26	-0.88%	68,177
Apr 15, 2025	12.50	12.59	12.40	12.49	12.36	0.81%	58,535
Apr 14, 2025	12.55	12.55	12.27	12.39	12.27	1.98%	72,200
Apr 11, 2025	12.00	12.32	12.00	12.15	12.03	-0.16%	73,046
Apr 10, 2025	12.52	12.63	12.10	12.17	11.91	-4.62%	101,566
Apr 9, 2025	11.99	12.90	11.99	12.76	12.49	6.96%	251,209
Apr 8, 2025	12.18	12.50	11.88	11.93	11.68	1.45%	233,100
Apr 7, 2025	11.59	11.95	11.51	11.76	11.51	-1.01%	197,979
Apr 4, 2025	12.54	12.55	11.79	11.88	11.63	-5.49%	185,632
Apr 3, 2025	12.85	12.98	12.56	12.57	12.31	-3.68%	170,086
Apr 2, 2025	12.95	13.09	12.92	13.05	12.78	0.77%	80,613
Apr 1, 2025	13.04	13.04	12.77	12.95	12.68	0.15%	106,296
Mar 31, 2025	12.88	12.98	12.79	12.93	12.66	-0.31%	106,898
Mar 28, 2025	13.13	13.15	12.91	12.97	12.70	-1.07%	87,112
Mar 27, 2025	13.05	13.20	13.05	13.11	12.83	-0.08%	105,617
Mar 26, 2025	13.30	13.34	13.10	13.12	12.84	-1.65%	105,706
Mar 25, 2025	13.40	13.40	13.26	13.34	13.06	-0.15%	97,676
Mar 24, 2025	13.30	13.38	13.21	13.36	13.08	1.06%	93,668
Mar 21, 2025	13.11	13.25	13.01	13.22	12.94	0.23%	52,412
Mar 20, 2025	13.17	13.21	13.10	13.19	12.91	-	56,459