NCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.64	12.70	12.57	12.57	12.57	-0.63%	66,028
Feb 20, 2025	12.76	12.92	12.65	12.65	12.65	-1.33%	152,045
Feb 19, 2025	12.82	12.99	12.79	12.82	12.82	-0.77%	134,688
Feb 18, 2025	13.17	13.20	12.88	12.92	12.92	-1.82%	119,080
Feb 14, 2025	12.95	13.32	12.87	13.16	13.16	1.62%	211,578
Feb 13, 2025	12.43	13.04	12.43	12.95	12.95	2.45%	414,630
Feb 12, 2025	12.74	12.74	12.60	12.64	12.52	-0.86%	145,525
Feb 11, 2025	13.00	13.00	12.66	12.75	12.63	-2.22%	163,223
Feb 10, 2025	13.20	13.20	12.89	13.04	12.92	-0.31%	33,888
Feb 7, 2025	13.24	13.24	12.80	13.08	12.96	-1.06%	94,019
Feb 6, 2025	13.20	13.28	13.18	13.22	13.10	0.46%	38,132
Feb 5, 2025	13.08	13.16	13.06	13.16	13.04	0.30%	23,114
Feb 4, 2025	13.00	13.16	12.98	13.12	13.00	0.61%	71,711
Feb 3, 2025	13.04	13.14	12.92	13.04	12.92	-0.31%	66,287
Jan 31, 2025	13.20	13.24	13.08	13.08	12.96	-0.91%	173,535
Jan 30, 2025	13.16	13.28	13.00	13.20	13.08	1.23%	108,525
Jan 29, 2025	13.08	13.16	12.96	13.04	12.92	-	53,438
Jan 28, 2025	13.12	13.20	12.92	13.04	12.92	-0.31%	69,000
Jan 27, 2025	13.20	13.28	12.94	13.08	12.96	-1.51%	105,405
Jan 24, 2025	13.24	13.32	13.24	13.28	13.16	-	30,589
Jan 23, 2025	13.04	13.28	13.00	13.28	13.16	1.53%	40,551
Jan 22, 2025	12.96	13.08	12.88	13.08	12.96	1.24%	55,120
Jan 21, 2025	12.88	12.96	12.80	12.92	12.80	0.62%	55,011
Jan 17, 2025	12.92	13.00	12.80	12.84	12.72	-	429,536
Jan 16, 2025	12.80	12.84	12.66	12.84	12.72	0.63%	113,479
Jan 15, 2025	12.64	12.86	12.64	12.76	12.64	2.24%	95,307
Jan 14, 2025	12.44	12.64	12.40	12.48	12.37	0.32%	73,543
Jan 13, 2025	12.44	12.50	12.24	12.44	12.33	-0.32%	158,639
Jan 10, 2025	12.60	12.60	12.28	12.48	12.25	-1.27%	123,745
Jan 8, 2025	12.72	12.76	12.36	12.64	12.40	-0.32%	72,229
Jan 7, 2025	12.84	12.88	12.56	12.68	12.44	-0.94%	31,828
Jan 6, 2025	12.68	12.88	12.68	12.80	12.56	1.59%	114,338
Jan 3, 2025	12.48	12.68	12.44	12.60	12.37	0.96%	75,571
Jan 2, 2025	12.56	12.60	12.44	12.48	12.25	-0.32%	77,800
Dec 31, 2024	12.68	12.80	12.48	12.52	12.29	-0.95%	76,892
Dec 30, 2024	12.60	12.64	12.56	12.64	12.40	0.32%	72,335
Dec 27, 2024	12.68	12.72	12.56	12.60	12.37	-1.25%	70,438
Dec 26, 2024	12.72	12.80	12.66	12.76	12.52	0.31%	52,450
Dec 24, 2024	12.76	12.76	12.62	12.72	12.48	0.32%	31,852
Dec 23, 2024	12.60	12.68	12.52	12.68	12.44	0.63%	83,161
Dec 20, 2024	12.40	12.68	12.40	12.60	12.37	0.64%	43,157
Dec 19, 2024	12.76	12.76	12.44	12.52	12.29	-0.63%	75,003
Dec 18, 2024	12.96	13.16	12.48	12.60	12.37	-2.78%	119,852
Dec 17, 2024	12.96	13.00	12.80	12.96	12.72	-	71,498
Dec 16, 2024	13.12	13.16	12.92	12.96	12.72	-1.22%	97,047
Dec 13, 2024	13.16	13.16	12.88	13.12	12.88	-0.30%	59,666
Dec 12, 2024	13.24	13.28	13.12	13.16	12.92	-1.50%	64,660
Dec 11, 2024	13.28	13.36	13.24	13.36	12.99	1.21%	117,018
Dec 10, 2024	13.24	13.32	13.08	13.20	12.84	0.61%	102,626
Dec 9, 2024	13.40	13.44	13.12	13.12	12.76	-1.80%	70,238
Dec 6, 2024	13.32	13.36	13.28	13.36	12.99	0.60%	46,194
Dec 5, 2024	13.28	13.32	13.16	13.28	12.92	0.30%	72,014
Dec 4, 2024	13.28	13.40	13.16	13.24	12.88	-0.60%	53,094
Dec 3, 2024	13.24	13.32	13.20	13.32	12.95	0.60%	59,555
Dec 2, 2024	13.36	13.40	13.20	13.24	12.88	-0.60%	37,674
Nov 29, 2024	13.16	13.40	13.12	13.32	12.95	1.22%	31,167
Nov 27, 2024	13.12	13.20	13.00	13.16	12.80	1.23%	85,112
Nov 26, 2024	13.16	13.18	12.96	13.00	12.64	-1.52%	117,603
Nov 25, 2024	13.20	13.28	13.12	13.20	12.84	1.23%	85,363
Nov 22, 2024	13.04	13.08	13.00	13.04	12.68	-	92,860
Nov 21, 2024	13.00	13.08	12.92	13.04	12.68	0.93%	170,455
Nov 20, 2024	12.92	13.00	12.80	12.92	12.57	-0.31%	68,135
Nov 19, 2024	12.44	12.96	12.44	12.96	12.60	4.18%	75,080
Nov 18, 2024	12.32	12.44	12.32	12.44	12.10	1.30%	69,520
Nov 15, 2024	12.52	12.52	12.20	12.28	11.94	-2.23%	48,927
Nov 14, 2024	12.68	12.68	12.44	12.56	12.21	-0.32%	126,636
Nov 13, 2024	12.72	12.74	12.56	12.60	12.25	-0.94%	111,355
Nov 12, 2024	12.80	12.84	12.62	12.72	12.37	-1.85%	63,087
Nov 11, 2024	12.76	12.96	12.72	12.96	12.49	2.21%	90,295
Nov 8, 2024	12.72	12.76	12.64	12.68	12.22	0.63%	55,316
Nov 7, 2024	12.56	12.76	12.56	12.60	12.14	0.32%	84,053
Nov 6, 2024	12.76	12.79	12.44	12.56	12.10	0.32%	95,326
Nov 5, 2024	12.16	12.52	12.16	12.52	12.06	2.96%	171,647
Nov 4, 2024	11.96	12.16	11.96	12.16	11.72	1.67%	114,564
Nov 1, 2024	12.04	12.16	11.92	11.96	11.52	-0.66%	129,297
Oct 31, 2024	12.16	12.16	11.92	12.04	11.60	-1.31%	137,960
Oct 30, 2024	12.24	12.26	12.04	12.20	11.75	0.33%	203,405
Oct 29, 2024	12.20	12.20	12.12	12.16	11.72	-0.65%	100,771
Oct 28, 2024	12.32	12.32	12.16	12.24	11.79	0.33%	109,892
Oct 25, 2024	12.40	12.48	12.20	12.20	11.75	-1.61%	249,465
Oct 24, 2024	12.36	12.56	12.24	12.40	11.95	0.65%	69,838
Oct 23, 2024	12.60	12.60	12.30	12.32	11.87	-2.22%	41,956
Oct 22, 2024	12.64	12.68	12.56	12.60	12.14	-0.32%	84,617
Oct 21, 2024	12.68	12.68	12.56	12.64	12.18	-	78,373
Oct 18, 2024	12.72	12.72	12.60	12.64	12.18	-	40,578
Oct 17, 2024	12.80	12.84	12.60	12.64	12.18	-1.25%	156,820
Oct 16, 2024	12.68	12.88	12.66	12.80	12.33	0.95%	78,301
Oct 15, 2024	12.72	12.72	12.56	12.68	12.22	-	50,176
Oct 14, 2024	12.52	12.80	12.49	12.68	12.22	1.28%	99,319
Oct 11, 2024	12.44	12.60	12.40	12.52	12.06	0.32%	97,281
Oct 10, 2024	12.72	12.76	12.40	12.48	11.91	-1.89%	113,270
Oct 9, 2024	12.48	12.76	12.42	12.72	12.14	1.92%	177,048
Oct 8, 2024	12.44	12.52	12.40	12.48	11.91	0.97%	65,956
Oct 7, 2024	12.44	12.52	12.24	12.36	11.80	-0.64%	96,481
Oct 4, 2024	12.28	12.56	12.28	12.44	11.87	1.30%	149,881
Oct 3, 2024	12.32	12.36	12.24	12.28	11.72	-0.32%	59,807
Oct 2, 2024	12.28	12.44	12.26	12.32	11.76	-0.32%	101,048
Oct 1, 2024	12.40	12.40	12.20	12.36	11.80	-0.64%	129,685
Sep 30, 2024	12.32	12.44	12.32	12.44	11.87	0.97%	132,804
Sep 27, 2024	12.36	12.44	12.32	12.32	11.76	-	126,216