NPCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	10.57	10.64	10.55	10.64	10.64	1.04%	207,425
Jan 17, 2025	10.51	10.56	10.51	10.53	10.53	0.38%	300,690
Jan 16, 2025	10.47	10.50	10.42	10.49	10.49	0.48%	131,759
Jan 15, 2025	10.43	10.50	10.39	10.44	10.44	-	164,924
Jan 14, 2025	10.50	10.52	10.43	10.44	10.32	-0.38%	135,595
Jan 13, 2025	10.49	10.51	10.40	10.48	10.36	-0.19%	210,688
Jan 10, 2025	10.58	10.58	10.46	10.50	10.38	-0.57%	174,562
Jan 8, 2025	10.60	10.63	10.50	10.56	10.44	0.09%	225,243
Jan 7, 2025	10.63	10.64	10.50	10.55	10.43	-0.38%	125,985
Jan 6, 2025	10.76	10.76	10.55	10.59	10.47	-0.66%	282,783
Jan 3, 2025	10.73	10.73	10.61	10.66	10.54	0.47%	112,750
Jan 2, 2025	10.57	10.69	10.52	10.61	10.49	0.95%	270,638
Dec 31, 2024	10.55	10.58	10.45	10.51	10.39	0.19%	172,345
Dec 30, 2024	10.46	10.57	10.45	10.49	10.37	0.10%	210,776
Dec 27, 2024	10.54	10.62	10.46	10.48	10.36	-1.04%	233,985
Dec 26, 2024	10.60	10.64	10.56	10.59	10.47	-0.09%	153,984
Dec 24, 2024	10.60	10.62	10.56	10.60	10.48	0.28%	125,205
Dec 23, 2024	10.62	10.77	10.52	10.57	10.45	-0.47%	297,212
Dec 20, 2024	10.52	10.66	10.52	10.62	10.50	0.66%	209,536
Dec 19, 2024	10.70	10.71	10.52	10.55	10.43	-0.85%	201,131
Dec 18, 2024	10.85	10.92	10.60	10.64	10.52	-2.30%	200,522
Dec 17, 2024	10.98	11.06	10.82	10.89	10.77	-1.27%	237,816
Dec 16, 2024	11.18	11.18	10.92	11.03	10.91	-0.45%	218,759
Dec 13, 2024	11.19	11.19	11.02	11.08	10.96	-1.77%	260,796
Dec 12, 2024	11.37	11.37	11.25	11.28	11.03	-0.35%	85,701
Dec 11, 2024	11.35	11.37	11.30	11.32	11.07	0.09%	174,991
Dec 10, 2024	11.35	11.36	11.25	11.31	11.06	-0.35%	131,440
Dec 9, 2024	11.34	11.35	11.31	11.35	11.10	0.09%	131,744
Dec 6, 2024	11.31	11.39	11.26	11.34	11.09	0.27%	121,654
Dec 5, 2024	11.32	11.38	11.28	11.31	11.06	-0.35%	146,522
Dec 4, 2024	11.35	11.44	11.31	11.35	11.10	-0.26%	145,210
Dec 3, 2024	11.37	11.45	11.37	11.38	11.13	0.09%	195,162
Dec 2, 2024	11.35	11.39	11.31	11.37	11.12	0.09%	175,474
Nov 29, 2024	11.31	11.36	11.27	11.36	11.11	0.44%	187,097
Nov 27, 2024	11.29	11.35	11.24	11.31	11.06	-	175,166
Nov 26, 2024	11.46	11.46	11.18	11.31	11.06	-0.18%	163,935
Nov 25, 2024	11.37	11.38	11.26	11.33	11.08	0.62%	217,741
Nov 22, 2024	11.13	11.29	11.10	11.26	11.02	1.62%	357,541
Nov 21, 2024	11.06	11.11	11.04	11.08	10.84	0.27%	128,379
Nov 20, 2024	11.06	11.10	11.05	11.05	10.81	-0.45%	97,290
Nov 19, 2024	11.11	11.14	11.05	11.10	10.86	-0.27%	142,349
Nov 18, 2024	11.04	11.14	11.04	11.13	10.89	0.82%	109,673
Nov 15, 2024	11.17	11.17	11.02	11.04	10.80	-1.34%	100,422
Nov 14, 2024	11.25	11.33	11.17	11.19	10.83	-0.27%	150,906
Nov 13, 2024	11.35	11.38	11.13	11.22	10.86	-0.80%	167,441
Nov 12, 2024	11.44	11.47	11.27	11.31	10.95	-1.05%	114,897
Nov 11, 2024	11.61	11.61	11.43	11.43	11.06	-0.70%	164,867
Nov 8, 2024	11.46	11.52	11.39	11.51	11.14	1.23%	151,141
Nov 7, 2024	11.29	11.42	11.28	11.37	11.00	0.71%	179,769
Nov 6, 2024	11.42	11.50	11.21	11.29	10.93	-0.18%	183,698
Nov 5, 2024	11.32	11.32	11.28	11.31	10.95	-	70,666
Nov 4, 2024	11.40	11.43	11.27	11.31	10.95	-0.18%	84,243
Nov 1, 2024	11.33	11.44	11.27	11.33	10.97	0.53%	70,596
Oct 31, 2024	11.23	11.32	11.14	11.27	10.91	0.81%	114,902
Oct 30, 2024	11.14	11.23	11.05	11.18	10.82	0.63%	91,957
Oct 29, 2024	11.21	11.25	11.09	11.11	10.75	-1.51%	124,523
Oct 28, 2024	11.29	11.36	11.24	11.28	10.92	0.09%	192,739
Oct 25, 2024	11.27	11.33	11.25	11.27	10.91	0.27%	148,464
Oct 24, 2024	11.22	11.28	11.20	11.24	10.88	0.18%	75,082
Oct 23, 2024	11.27	11.32	11.17	11.22	10.86	-1.06%	112,330
Oct 22, 2024	11.35	11.39	11.28	11.34	10.98	-0.35%	151,782
Oct 21, 2024	11.55	11.55	11.28	11.38	11.01	-1.04%	170,826
Oct 18, 2024	11.52	11.53	11.47	11.50	11.13	0.09%	116,054
Oct 17, 2024	11.59	11.62	11.48	11.49	11.12	-0.26%	68,826
Oct 16, 2024	11.53	11.55	11.49	11.52	11.15	0.35%	141,875
Oct 15, 2024	11.67	11.72	11.46	11.48	11.11	-1.88%	184,568
Oct 14, 2024	11.84	11.84	11.65	11.70	11.21	-0.17%	160,590
Oct 11, 2024	11.68	11.72	11.65	11.72	11.23	0.60%	96,988
Oct 10, 2024	11.74	11.75	11.61	11.65	11.16	-0.26%	90,003
Oct 9, 2024	11.68	11.71	11.60	11.68	11.19	0.34%	98,447
Oct 8, 2024	11.79	11.83	11.62	11.64	11.15	-0.60%	116,580
Oct 7, 2024	11.82	11.90	11.64	11.71	11.22	-0.68%	140,648
Oct 4, 2024	11.82	11.82	11.77	11.79	11.29	0.08%	137,604
Oct 3, 2024	11.75	11.85	11.75	11.78	11.28	-0.08%	56,320
Oct 2, 2024	11.83	11.83	11.74	11.79	11.29	-0.08%	113,734
Oct 1, 2024	11.97	11.97	11.79	11.80	11.30	-0.42%	126,678
Sep 30, 2024	11.88	11.88	11.82	11.85	11.35	0.17%	112,246
Sep 27, 2024	11.78	11.87	11.78	11.83	11.33	1.11%	74,525
Sep 26, 2024	11.76	11.80	11.67	11.70	11.21	-0.09%	154,737
Sep 25, 2024	11.74	11.78	11.68	11.71	11.22	-0.17%	109,172
Sep 24, 2024	11.75	11.78	11.65	11.73	11.24	0.09%	154,911
Sep 23, 2024	11.72	11.74	11.69	11.72	11.23	0.43%	134,341
Sep 20, 2024	11.62	11.67	11.56	11.67	11.18	0.69%	82,057
Sep 19, 2024	11.70	11.70	11.57	11.59	11.10	-0.77%	141,759
Sep 18, 2024	11.70	11.70	11.67	11.68	11.19	0.26%	77,789
Sep 17, 2024	11.71	11.71	11.63	11.65	11.16	-0.09%	58,380
Sep 16, 2024	11.73	11.73	11.63	11.66	11.17	-0.09%	115,066
Sep 13, 2024	11.74	11.74	11.63	11.67	11.18	-0.17%	117,048
Sep 12, 2024	11.70	11.70	11.64	11.69	11.08	0.52%	225,095
Sep 11, 2024	11.62	11.67	11.60	11.63	11.03	0.35%	111,571
Sep 10, 2024	11.58	11.64	11.58	11.59	10.99	0.09%	134,115
Sep 9, 2024	11.60	11.62	11.55	11.58	10.98	-0.17%	132,651
Sep 6, 2024	11.59	11.63	11.58	11.60	11.00	0.09%	73,748
Sep 5, 2024	11.53	11.60	11.53	11.59	10.99	0.52%	83,932
Sep 4, 2024	11.54	11.56	11.45	11.53	10.93	0.09%	111,941
Sep 3, 2024	11.56	11.58	11.48	11.52	10.92	-0.17%	151,731
Aug 30, 2024	11.56	11.59	11.50	11.54	10.94	-	127,478
Aug 29, 2024	11.47	11.58	11.47	11.54	10.94	0.35%	131,326
Aug 28, 2024	11.57	11.58	11.46	11.50	10.90	-0.26%	102,519
Aug 27, 2024	11.55	11.58	11.49	11.53	10.93	0.09%	118,056