NCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	16.52	16.63	16.36	16.55	16.55	0.42%	66,628
Apr 28, 2026	16.54	16.55	16.28	16.48	16.48	-0.48%	82,655
Apr 27, 2026	16.52	16.60	16.37	16.56	16.56	0.49%	84,166
Apr 24, 2026	16.45	16.58	16.38	16.48	16.48	0.80%	41,337
Apr 23, 2026	16.49	16.54	16.30	16.35	16.35	-0.67%	54,688
Apr 22, 2026	16.42	16.51	16.37	16.46	16.46	0.80%	61,243
Apr 21, 2026	16.47	16.49	16.30	16.33	16.33	-0.31%	81,700
Apr 20, 2026	16.27	16.40	16.26	16.38	16.38	0.92%	117,587
Apr 17, 2026	16.45	16.45	16.17	16.23	16.23	-0.06%	56,762
Apr 16, 2026	16.24	16.40	16.11	16.24	16.24	0.56%	99,163
Apr 15, 2026	16.29	16.33	16.09	16.15	16.15	-0.62%	106,182
Apr 14, 2026	16.36	16.42	16.21	16.25	16.25	-0.12%	70,506
Apr 13, 2026	16.16	16.33	16.16	16.27	16.27	-1.03%	88,996
Apr 10, 2026	16.54	16.57	16.40	16.44	16.30	0.12%	80,879
Apr 9, 2026	16.18	16.64	16.18	16.42	16.28	1.86%	148,939
Apr 8, 2026	16.00	16.38	15.96	16.12	15.99	3.33%	155,189
Apr 7, 2026	15.45	15.67	15.29	15.60	15.47	1.17%	125,633
Apr 6, 2026	15.39	15.44	15.27	15.42	15.29	0.85%	99,819
Apr 2, 2026	15.08	15.38	15.00	15.29	15.16	0.20%	84,135
Apr 1, 2026	14.96	15.37	14.92	15.26	15.13	2.55%	106,665
Mar 31, 2026	14.62	14.96	14.59	14.88	14.76	2.41%	88,522
Mar 30, 2026	14.75	14.81	14.46	14.53	14.41	-0.48%	152,126
Mar 27, 2026	14.82	14.88	14.55	14.60	14.48	-2.01%	120,929
Mar 26, 2026	15.24	15.27	14.85	14.90	14.78	-2.42%	121,523
Mar 25, 2026	15.17	15.34	15.12	15.27	15.14	1.87%	105,770
Mar 24, 2026	14.95	15.11	14.88	14.99	14.87	0.20%	78,826
Mar 23, 2026	14.98	15.17	14.89	14.96	14.84	0.81%	85,540
Mar 20, 2026	15.25	15.30	14.82	14.84	14.72	-3.20%	60,125
Mar 19, 2026	15.25	15.36	15.21	15.33	15.20	-0.13%	44,810
Mar 18, 2026	15.39	15.47	15.33	15.35	15.22	-0.26%	54,659
Mar 17, 2026	15.31	15.40	15.15	15.39	15.26	0.98%	48,610
Mar 16, 2026	15.26	15.37	15.18	15.24	15.11	0.13%	64,647
Mar 13, 2026	15.31	15.46	15.20	15.22	14.96	0.13%	51,789
Mar 12, 2026	15.33	15.53	15.17	15.20	14.94	-1.11%	143,503
Mar 11, 2026	15.25	15.51	15.25	15.37	15.11	1.05%	88,855
Mar 10, 2026	15.07	15.30	15.01	15.21	14.95	1.74%	166,672
Mar 9, 2026	15.20	15.27	14.91	14.95	14.69	-2.61%	339,281
Mar 6, 2026	15.84	15.89	15.32	15.35	15.09	-3.15%	128,415
Mar 5, 2026	16.17	16.21	15.75	15.85	15.58	-1.98%	122,955
Mar 4, 2026	16.38	16.43	16.15	16.17	15.89	-0.68%	70,145
Mar 3, 2026	16.23	16.35	15.98	16.28	16.00	-0.18%	91,508
Mar 2, 2026	16.25	16.39	16.20	16.31	16.03	-	64,877
Feb 27, 2026	16.28	16.49	16.25	16.31	16.03	-0.73%	39,572
Feb 26, 2026	16.47	16.50	16.32	16.43	16.15	0.18%	54,756
Feb 25, 2026	16.48	16.50	16.31	16.40	16.12	0.31%	103,718
Feb 24, 2026	16.38	16.38	16.25	16.35	16.07	0.31%	49,925
Feb 23, 2026	16.28	16.40	16.26	16.30	16.02	-0.43%	69,292
Feb 20, 2026	16.35	16.40	16.26	16.37	16.09	0.18%	43,824
Feb 19, 2026	16.39	16.52	16.30	16.34	16.06	-0.91%	53,139
Feb 18, 2026	16.51	16.54	16.40	16.49	16.21	0.43%	90,390