NCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	12.92	12.95	12.92	12.95	-	0.70%	24,848
Apr 24, 2025	12.68	12.92	12.68	12.86	12.86	1.66%	55,974
Apr 23, 2025	12.71	12.89	12.61	12.65	12.65	1.36%	50,170
Apr 22, 2025	12.39	12.53	12.34	12.48	12.48	1.79%	38,251
Apr 21, 2025	12.30	12.42	12.22	12.26	12.26	-1.68%	66,020
Apr 17, 2025	12.41	12.49	12.31	12.47	12.47	0.73%	66,114
Apr 16, 2025	12.46	12.52	12.27	12.38	12.38	-0.88%	68,177
Apr 15, 2025	12.50	12.59	12.40	12.49	12.49	0.81%	58,535
Apr 14, 2025	12.55	12.55	12.27	12.39	12.39	1.98%	72,200
Apr 11, 2025	12.00	12.32	12.00	12.15	12.15	-0.16%	73,046
Apr 10, 2025	12.52	12.63	12.10	12.17	12.04	-4.62%	101,566
Apr 9, 2025	11.99	12.90	11.99	12.76	12.62	6.96%	251,209
Apr 8, 2025	12.18	12.50	11.88	11.93	11.80	1.45%	233,100
Apr 7, 2025	11.59	11.95	11.51	11.76	11.63	-1.01%	197,979
Apr 4, 2025	12.54	12.55	11.79	11.88	11.75	-5.49%	185,632
Apr 3, 2025	12.85	12.98	12.56	12.57	12.43	-3.68%	170,086
Apr 2, 2025	12.95	13.09	12.92	13.05	12.91	0.77%	80,613
Apr 1, 2025	13.04	13.04	12.77	12.95	12.81	0.15%	106,296
Mar 31, 2025	12.88	12.98	12.79	12.93	12.79	-0.31%	106,898
Mar 28, 2025	13.13	13.15	12.91	12.97	12.83	-1.07%	87,112
Mar 27, 2025	13.05	13.20	13.05	13.11	12.97	-0.08%	105,617
Mar 26, 2025	13.30	13.34	13.10	13.12	12.98	-1.65%	105,706
Mar 25, 2025	13.40	13.40	13.26	13.34	13.19	-0.15%	97,676
Mar 24, 2025	13.30	13.38	13.21	13.36	13.21	1.06%	93,668
Mar 21, 2025	13.11	13.25	13.01	13.22	13.07	0.23%	52,412
Mar 20, 2025	13.17	13.21	13.10	13.19	13.04	-	56,459
Mar 19, 2025	12.99	13.20	12.99	13.19	13.04	1.38%	78,775
Mar 18, 2025	12.95	13.05	12.91	13.01	12.87	-0.46%	40,585
Mar 17, 2025	12.96	13.11	12.88	13.07	12.93	0.85%	141,247
Mar 14, 2025	12.90	12.99	12.76	12.96	12.82	1.73%	84,982
Mar 13, 2025	12.81	12.92	12.70	12.74	12.60	-2.00%	87,844
Mar 12, 2025	13.03	13.06	12.93	13.00	12.72	0.08%	145,285
Mar 11, 2025	12.87	13.08	12.87	12.99	12.71	0.08%	115,547
Mar 10, 2025	13.15	13.24	12.94	12.98	12.70	-1.96%	102,244
Mar 7, 2025	13.30	13.33	13.11	13.24	12.96	-0.68%	159,846
Mar 6, 2025	13.46	13.51	13.29	13.33	13.04	-1.77%	110,095
Mar 5, 2025	13.50	13.64	13.46	13.57	13.28	-	106,628
Mar 4, 2025	13.57	13.65	13.41	13.57	13.28	-	130,111
Mar 3, 2025	13.76	13.85	13.53	13.57	13.28	-0.66%	125,645
Feb 28, 2025	13.50	13.68	13.50	13.66	13.37	1.19%	60,706
Feb 27, 2025	13.75	13.81	13.50	13.50	13.21	-1.82%	96,680
Feb 26, 2025	13.65	13.82	13.60	13.75	13.45	0.73%	120,624
Feb 25, 2025	13.78	13.83	13.65	13.65	13.36	-0.87%	90,525
Feb 24, 2025	13.92	13.92	13.77	13.77	13.47	-1.15%	49,969
Feb 21, 2025	14.10	14.16	13.88	13.93	13.63	-1.21%	100,595
Feb 20, 2025	14.20	14.23	14.03	14.10	13.80	-0.63%	148,697
Feb 19, 2025	14.17	14.22	14.03	14.19	13.89	-	175,111
Feb 18, 2025	14.15	14.22	14.11	14.19	13.89	0.28%	153,420
Feb 14, 2025	13.97	14.18	13.97	14.15	13.85	0.86%	157,120
Feb 13, 2025	13.79	14.03	13.78	14.03	13.73	0.86%	256,824