Newcastle Investment Corporation Historical Stock Prices

NCT 
$4.78
*  
0.02
0.42%
Get NCT Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading NCT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    NCT After Hours
 
 
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 03-MAY-2015 TO 03-AUG-2015

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.
16:00  4.83  4.83  4.65  4.78 350,928
08/03/2015 4.89 4.97 4.8 4.8 296,124
07/31/2015 4.75 4.91 4.71 4.91 460,823
07/30/2015 4.57 4.72 4.56 4.7 234,929
07/29/2015 4.52 4.6 4.51 4.6 208,238
07/28/2015 4.47 4.55 4.4101 4.54 215,165
07/27/2015 4.46 4.49 4.41 4.45 264,189
07/24/2015 4.58 4.59 4.48 4.5 251,548
07/23/2015 4.67 4.67 4.54 4.55 279,551
07/22/2015 4.59 4.66 4.59 4.65 137,607
07/21/2015 4.6 4.61 4.56 4.59 243,516
07/20/2015 4.65 4.66 4.58 4.6 186,919
07/17/2015 4.67 4.69 4.64 4.66 173,182
07/16/2015 4.66 4.7 4.66 4.66 157,656
07/15/2015 4.68 4.68 4.58 4.64 302,407
07/14/2015 4.72 4.72 4.66 4.69 255,738
07/13/2015 4.64 4.77 4.61 4.71 401,372
07/10/2015 4.5 4.61 4.49 4.59 289,858
07/09/2015 4.54 4.57 4.46 4.46 613,452
07/08/2015 4.68 4.73 4.485 4.52 807,642
07/07/2015 4.59 4.73 4.59 4.68 448,395
07/06/2015 4.51 4.6 4.51 4.59 376,575
07/02/2015 4.45 4.54 4.45 4.51 318,296
07/01/2015 4.44 4.46 4.41 4.43 749,013
06/30/2015 4.44 4.5 4.39 4.42 760,009
06/29/2015 4.62 4.64 4.5501 4.56 465,142
06/26/2015 4.66 4.67 4.56 4.62 607,736
06/25/2015 4.7 4.75 4.63 4.65 557,651
06/24/2015 4.8 4.87 4.65 4.72 1,242,403
06/23/2015 5.07 5.136 4.755 4.82 1,084,015
06/22/2015 5.17 5.22 5.05 5.07 269,853
06/19/2015 5 5.18 5 5.14 877,548
06/18/2015 4.9 5.07 4.9 5.02 491,447
06/17/2015 4.9 4.98 4.87 4.9 338,704
06/16/2015 4.88 4.96 4.88 4.94 186,698
06/15/2015 4.92 4.95 4.88 4.9 213,858
06/12/2015 4.9 4.95 4.82 4.93 217,249
06/11/2015 4.87 4.93 4.85 4.9 261,816
06/10/2015 4.8 4.9 4.8 4.86 548,917
06/09/2015 4.88 4.91 4.78 4.78 503,937
06/08/2015 4.99 4.99 4.89 4.9 291,015
06/05/2015 5.02 5.03 4.94 4.99 337,356
06/04/2015 5.07 5.07 5.03 5.03 132,208
06/03/2015 5.1 5.11 5.05 5.07 192,885
06/02/2015 5.12 5.13 5.08 5.11 219,741
06/01/2015 5.15 5.2 5.1 5.13 200,686
05/29/2015 5.2 5.2 5.07 5.13 286,088
05/28/2015 5.08 5.2 5.075 5.2 202,856
05/27/2015 5.12 5.15 5.07 5.08 500,937
05/26/2015 5.2 5.2 5.07 5.1 366,565
05/22/2015 5.26 5.3 5.2 5.22 215,779
05/21/2015 5.24 5.3 5.23 5.29 263,582
05/20/2015 5.25 5.27 5.215 5.24 295,707
05/19/2015 5.09 5.22 5.07 5.21 633,620
05/18/2015 5.06 5.11 5.05 5.08 494,171
05/15/2015 5.09 5.1 5.02 5.06 356,855
05/14/2015 5.09 5.14 5.08 5.08 389,022
05/13/2015 5.14 5.189 5.07 5.09 306,998
05/12/2015 5.14 5.17 5.09 5.14 460,621
05/11/2015 5.19 5.26 5.18 5.19 573,027
05/08/2015 5.14 5.215 5.13 5.17 483,753
05/07/2015 5.16 5.27 5.13 5.16 456,653
05/06/2015 5.37 5.38 5.16 5.18 447,146
05/05/2015 5.44 5.44 5.35 5.38 333,101
05/04/2015 5.47 5.47 5.3814 5.44 279,473
*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?