NPCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.06	11.10	11.05	11.05	11.05	-0.45%	97,290
Nov 19, 2024	11.11	11.14	11.05	11.10	11.10	-0.27%	142,349
Nov 18, 2024	11.04	11.14	11.04	11.13	11.13	0.82%	109,673
Nov 15, 2024	11.17	11.17	11.02	11.04	11.04	-1.34%	100,422
Nov 14, 2024	11.25	11.33	11.17	11.19	11.07	-0.27%	150,906
Nov 13, 2024	11.35	11.38	11.13	11.22	11.10	-0.80%	167,441
Nov 12, 2024	11.44	11.47	11.27	11.31	11.19	-1.05%	114,897
Nov 11, 2024	11.61	11.61	11.43	11.43	11.31	-0.70%	164,867
Nov 8, 2024	11.46	11.52	11.39	11.51	11.39	1.23%	151,141
Nov 7, 2024	11.29	11.42	11.28	11.37	11.25	0.71%	179,769
Nov 6, 2024	11.42	11.50	11.21	11.29	11.17	-0.18%	183,698
Nov 5, 2024	11.32	11.32	11.28	11.31	11.19	-	70,666
Nov 4, 2024	11.40	11.43	11.27	11.31	11.19	-0.18%	84,243
Nov 1, 2024	11.33	11.44	11.27	11.33	11.21	0.53%	70,596
Oct 31, 2024	11.23	11.32	11.14	11.27	11.15	0.81%	114,902
Oct 30, 2024	11.14	11.23	11.05	11.18	11.06	0.63%	91,957
Oct 29, 2024	11.21	11.25	11.09	11.11	10.99	-1.51%	124,523
Oct 28, 2024	11.29	11.36	11.24	11.28	11.16	0.09%	192,739
Oct 25, 2024	11.27	11.33	11.25	11.27	11.15	0.27%	148,464
Oct 24, 2024	11.22	11.28	11.20	11.24	11.12	0.18%	75,082
Oct 23, 2024	11.27	11.32	11.17	11.22	11.10	-1.06%	112,330
Oct 22, 2024	11.35	11.39	11.28	11.34	11.22	-0.35%	151,782
Oct 21, 2024	11.55	11.55	11.28	11.38	11.26	-1.04%	170,826
Oct 18, 2024	11.52	11.53	11.47	11.50	11.38	0.09%	116,054
Oct 17, 2024	11.59	11.62	11.48	11.49	11.37	-0.26%	68,826
Oct 16, 2024	11.53	11.55	11.49	11.52	11.40	0.35%	141,875
Oct 15, 2024	11.67	11.72	11.46	11.48	11.36	-1.88%	184,568
Oct 14, 2024	11.84	11.84	11.65	11.70	11.46	-0.17%	160,590
Oct 11, 2024	11.68	11.72	11.65	11.72	11.48	0.60%	96,988
Oct 10, 2024	11.74	11.75	11.61	11.65	11.41	-0.26%	90,003
Oct 9, 2024	11.68	11.71	11.60	11.68	11.44	0.34%	98,447
Oct 8, 2024	11.79	11.83	11.62	11.64	11.40	-0.60%	116,580
Oct 7, 2024	11.82	11.90	11.64	11.71	11.47	-0.68%	140,648
Oct 4, 2024	11.82	11.82	11.77	11.79	11.55	0.08%	137,604
Oct 3, 2024	11.75	11.85	11.75	11.78	11.54	-0.08%	56,320
Oct 2, 2024	11.83	11.83	11.74	11.79	11.55	-0.08%	113,734
Oct 1, 2024	11.97	11.97	11.79	11.80	11.55	-0.42%	126,678
Sep 30, 2024	11.88	11.88	11.82	11.85	11.60	0.17%	112,246
Sep 27, 2024	11.78	11.87	11.78	11.83	11.58	1.11%	74,525
Sep 26, 2024	11.76	11.80	11.67	11.70	11.46	-0.09%	154,737
Sep 25, 2024	11.74	11.78	11.68	11.71	11.47	-0.17%	109,172
Sep 24, 2024	11.75	11.78	11.65	11.73	11.49	0.09%	154,911
Sep 23, 2024	11.72	11.74	11.69	11.72	11.48	0.43%	134,341
Sep 20, 2024	11.62	11.67	11.56	11.67	11.43	0.69%	82,057
Sep 19, 2024	11.70	11.70	11.57	11.59	11.35	-0.77%	141,759
Sep 18, 2024	11.70	11.70	11.67	11.68	11.44	0.26%	77,789
Sep 17, 2024	11.71	11.71	11.63	11.65	11.41	-0.09%	58,380
Sep 16, 2024	11.73	11.73	11.63	11.66	11.42	-0.09%	115,066
Sep 13, 2024	11.74	11.74	11.63	11.67	11.43	-0.17%	117,048
Sep 12, 2024	11.70	11.70	11.64	11.69	11.33	0.52%	225,095
Sep 11, 2024	11.62	11.67	11.60	11.63	11.27	0.35%	111,571
Sep 10, 2024	11.58	11.64	11.58	11.59	11.23	0.09%	134,115
Sep 9, 2024	11.60	11.62	11.55	11.58	11.23	-0.17%	132,651
Sep 6, 2024	11.59	11.63	11.58	11.60	11.24	0.09%	73,748
Sep 5, 2024	11.53	11.60	11.53	11.59	11.23	0.52%	83,932
Sep 4, 2024	11.54	11.56	11.45	11.53	11.18	0.09%	111,941
Sep 3, 2024	11.56	11.58	11.48	11.52	11.17	-0.17%	151,731
Aug 30, 2024	11.56	11.59	11.50	11.54	11.19	-	127,478
Aug 29, 2024	11.47	11.58	11.47	11.54	11.19	0.35%	131,326
Aug 28, 2024	11.57	11.58	11.46	11.50	11.15	-0.26%	102,519
Aug 27, 2024	11.55	11.58	11.49	11.53	11.18	0.09%	118,056
Aug 26, 2024	11.55	11.55	11.47	11.52	11.17	0.26%	190,834
Aug 23, 2024	11.50	11.54	11.42	11.49	11.14	0.52%	103,589
Aug 22, 2024	11.50	11.54	11.41	11.43	11.08	-0.44%	133,768
Aug 21, 2024	11.50	11.50	11.46	11.48	11.13	0.53%	99,153
Aug 20, 2024	11.43	11.45	11.37	11.42	11.07	0.18%	146,518
Aug 19, 2024	11.38	11.41	11.36	11.40	11.05	0.18%	99,311
Aug 16, 2024	11.32	11.40	11.32	11.38	11.03	0.09%	57,339
Aug 15, 2024	11.31	11.46	11.31	11.37	11.02	-0.96%	117,510
Aug 14, 2024	11.47	11.48	11.40	11.48	11.01	0.53%	84,003
Aug 13, 2024	11.47	11.47	11.38	11.42	10.96	-	183,397
Aug 12, 2024	11.46	11.46	11.40	11.42	10.96	-0.17%	194,535
Aug 9, 2024	11.49	11.52	11.43	11.44	10.97	-0.26%	171,369
Aug 8, 2024	11.53	11.53	11.46	11.47	11.00	-0.17%	115,111
Aug 7, 2024	11.55	11.61	11.46	11.49	11.02	0.17%	117,360
Aug 6, 2024	11.47	11.49	11.42	11.47	11.00	0.44%	170,229
Aug 5, 2024	11.47	11.57	11.42	11.42	10.96	-1.64%	297,857
Aug 2, 2024	11.65	11.65	11.51	11.61	11.14	0.35%	156,667
Aug 1, 2024	11.65	11.67	11.56	11.57	11.10	-0.09%	287,498
Jul 31, 2024	11.59	11.62	11.55	11.58	11.11	0.70%	256,362
Jul 30, 2024	11.60	11.61	11.48	11.50	11.03	-0.17%	179,736
Jul 29, 2024	11.57	11.57	11.48	11.52	11.05	0.35%	445,383
Jul 26, 2024	11.39	11.57	11.31	11.48	11.01	2.32%	700,990
Jul 25, 2024	11.17	11.26	11.10	11.22	10.76	0.63%	145,241
Jul 24, 2024	11.23	11.26	11.10	11.15	10.70	-	98,800
Jul 23, 2024	11.24	11.26	11.12	11.15	10.70	-0.62%	102,140
Jul 22, 2024	11.23	11.27	11.11	11.22	10.76	0.45%	79,984
Jul 19, 2024	11.30	11.30	11.01	11.17	10.72	-0.36%	1,022,063
Jul 18, 2024	11.31	11.32	11.15	11.21	10.75	-0.97%	174,811
Jul 17, 2024	11.31	11.32	11.18	11.32	10.86	0.09%	167,027
Jul 16, 2024	11.35	11.37	11.25	11.31	10.85	-0.09%	242,111
Jul 15, 2024	11.19	11.36	11.08	11.32	10.86	0.44%	176,539
Jul 12, 2024	11.25	11.31	11.15	11.27	10.70	0.63%	46,780
Jul 11, 2024	11.20	11.28	11.11	11.20	10.63	0.81%	118,737
Jul 10, 2024	11.11	11.11	11.05	11.11	10.55	0.54%	81,713
Jul 9, 2024	11.10	11.11	11.00	11.05	10.49	0.09%	73,657
Jul 8, 2024	11.09	11.14	11.00	11.04	10.48	0.09%	109,492
Jul 5, 2024	11.00	11.07	10.97	11.03	10.47	0.73%	77,958
Jul 3, 2024	10.89	10.95	10.84	10.95	10.40	1.01%	17,623
Jul 2, 2024	10.95	10.99	10.80	10.84	10.29	-0.82%	67,698