Quantcast

Historical Stock Prices

NCS 
$17
*  
0.05
0.29%
Get NCS Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading NCS now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 16.95 17.2 16.8 17 423,598
02/15/2018 17 17.05 16.75 17.05 334,275
02/14/2018 16.25 16.85 16.25 16.8 918,091
02/13/2018 16.5 16.6 16.25 16.4 377,311
02/12/2018 16.35 16.6 16.1 16.5 461,196
02/09/2018 16.5 16.64 16.05 16.35 585,100
02/08/2018 17.1 17.1 16.4 16.4 333,151
02/07/2018 16.9 17.25 16.9 17.1 364,851
02/06/2018 16.85 17.3 16.695 17 475,556
02/05/2018 17.9 17.9 17.1 17.25 564,175
02/02/2018 18.35 18.35 17.95 18.05 571,009
02/01/2018 18.45 18.85 18.25 18.5 555,755
01/31/2018 18.6 18.95 18.3 18.45 670,634
01/30/2018 18.6 18.8 18.4535 18.6 522,350
01/29/2018 18.55 18.825 18.55 18.7 627,087
01/26/2018 18.65 18.7 18.475 18.55 483,098
01/25/2018 18.1 18.55 18.1 18.5 592,392
01/24/2018 18.45 18.5 18.05 18.1 475,903
01/23/2018 18.45 18.6 18.25 18.3 300,133
01/22/2018 18.5 18.8 18.219 18.35 502,788
01/19/2018 18.65 18.85 18.45 18.55 305,085
01/18/2018 18.55 18.65 18.425 18.6 392,421
01/17/2018 18.6 18.7 18.35 18.45 427,474
01/16/2018 18.9 19.05 18.3 18.55 308,651
01/12/2018 19.2 19.2 18.8 18.9 351,148
01/11/2018 18.8 19.15 18.7 19.1 985,391
01/10/2018 19 19.05 18.65 18.8 343,506
01/09/2018 19.45 19.45 18.95 19.15 451,340
01/08/2018 19.4 19.5 19.15 19.4 783,026
01/05/2018 19.6 19.6 19.35 19.45 370,941
01/04/2018 19.45 19.65 19.35 19.5 456,885
01/03/2018 19.5 19.65 19.15 19.3 585,491
01/02/2018 19.3 19.65 19.3 19.55 615,037
12/29/2017 19.4 19.55 19.25 19.3 489,051
12/28/2017 19.4 19.445 19.225 19.4 415,674
12/27/2017 19.55 19.55 19.125 19.25 926,805
12/26/2017 19.15 19.8 19.15 19.6 516,677
12/22/2017 19.65 19.65 18.85 19.1 560,139
12/21/2017 19.65 19.65 19.5 19.6 380,441
12/20/2017 19.55 19.65 19.375 19.6 805,705
12/19/2017 19.45 19.55 19.3 19.45 454,459
12/18/2017 19.65 19.7 19.35 19.45 890,967
12/15/2017 19.35 19.875 19.3 19.65 875,316
12/14/2017 19.25 19.7 19 19.3 993,335
12/13/2017 18.9 19.55 18.9 19.3 1,278,746
12/12/2017 19.35 19.55 18.325 18.9 4,285,342
12/11/2017 20.1 21.2 20.1 20.6 1,070,767
12/08/2017 19.4 20.35 19.2 20 1,324,913
12/07/2017 17.75 19.4 17.4 19.05 2,391,939
12/06/2017 16.15 16.7 16.05 16.6 995,359
12/05/2017 16.35 16.45 15.975 16.15 783,051
12/04/2017 16.5 16.775 16.35 16.4 697,215
12/01/2017 16.65 16.7 16.05 16.45 568,259
11/30/2017 16.6 16.75 16.45 16.7 732,871
11/29/2017 16.5 16.6 16.3 16.45 931,841
11/28/2017 16.5 16.775 16.3 16.45 851,170
11/27/2017 16.55 16.65 16.35 16.45 252,726
11/24/2017 16.55 16.65 16.45 16.6 96,415
11/22/2017 16.45 16.7 16.4 16.45 256,421
11/21/2017 16.35 16.55 16.25 16.45 253,631
11/20/2017 16.1 16.35 16.1 16.3 251,255
11/17/2017 15.85 16.175 15.85 16.05 266,963
11/16/2017 15.8 16.15 15.7 15.9 435,239
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio