Quantcast

Historical Stock Prices

NCA 
$9.46
*  
0.01
0.11%
Get NCA Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading NCA now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 9.46 9.5 9.4271 9.46 29,215
01/17/2019 9.46 9.5 9.44 9.47 23,033
01/16/2019 9.45 9.51 9.32 9.51 33,118
01/15/2019 9.38 9.45 9.3 9.45 59,280
01/14/2019 9.41 9.45 9.375 9.45 16,510
01/11/2019 9.34 9.4195 9.3077 9.39 52,012
01/10/2019 9.36 9.42 9.305 9.31 60,059
01/09/2019 9.42 9.42 9.34 9.39 31,276
01/08/2019 9.32 9.38 9.313 9.33 37,151
01/07/2019 9.3 9.39 9.28 9.29 43,817
01/04/2019 9.25 9.28 9.24 9.28 29,990
01/03/2019 9.25 9.3 9.23 9.3 80,196
01/02/2019 9.16 9.25 9.13 9.22 69,265
12/31/2018 9.11 9.14 9.06 9.1 169,016
12/28/2018 9.08 9.1259 9.05 9.12 69,492
12/27/2018 9.08 9.1 9 9.02 92,235
12/26/2018 9.18 9.18 9.04 9.05 83,021
12/24/2018 9.13 9.29 9.1 9.24 44,172
12/21/2018 9.07 9.1 9.01 9.08 105,964
12/20/2018 8.97 9.07 8.97 9.05 156,004
12/19/2018 8.97 9.01 8.9501 8.99 154,111
12/18/2018 9.1 9.1 8.92 8.98 183,585
12/17/2018 9.03 9.069 8.99 9.04 164,903
12/14/2018 9.03 9.079 9 9.03 123,012
12/13/2018 9.15 9.1716 9.07 9.1 166,046
12/12/2018 9.21 9.29 9.21 9.25 63,387
12/11/2018 9.3 9.3151 9.23 9.25 72,664
12/10/2018 9.3 9.33 9.21 9.2722 74,871
12/07/2018 9.26 9.28 9.2 9.24 90,587
12/06/2018 9.27 9.33 9.17 9.32 54,151
12/04/2018 9.22 9.3 9.22 9.3 155,140
12/03/2018 9.12 9.23 9.11 9.2 105,344
11/30/2018 9.09 9.15 9.07 9.13 83,030
11/29/2018 9.08 9.13 9.07 9.09 149,958
11/28/2018 9.12 9.137 9.05 9.07 106,156
11/27/2018 9.1 9.14 9.06 9.08 62,693
11/26/2018 9.14 9.15 9.07 9.07 105,398
11/23/2018 9.05 9.13 9.05 9.13 24,687
11/21/2018 9.05 9.0828 9.05 9.05 50,785
11/20/2018 9.2 9.21 9.05 9.051 79,377
11/19/2018 9.23 9.31 9.145 9.23 79,504
11/16/2018 9.28 9.33 9.27 9.29 35,658
11/15/2018 9.22 9.33 9.22 9.29 56,923
11/14/2018 9.26 9.33 9.21 9.245 95,389
11/13/2018 9.19 9.26 9.1801 9.25 26,425
11/12/2018 9.19 9.24 9.17 9.22 63,150
11/09/2018 9.13 9.19 9.1 9.19 59,167
11/08/2018 9.09 9.1118 9.06 9.1 43,891
11/07/2018 9.09 9.1 9.05 9.06 32,723
11/06/2018 9.08 9.09 9.05 9.05 72,233
11/05/2018 9.12 9.1245 9.05 9.09 77,051
11/02/2018 9.05 9.08 9.05 9.06 49,698
11/01/2018 9.1 9.12 9.05 9.08 100,278
10/31/2018 9.09 9.09 9.05 9.09 63,871
10/30/2018 9.09 9.09 9.05 9.07 44,466
10/29/2018 9.09 9.0901 9.05 9.09 50,965
10/26/2018 9.08 9.09 9.05 9.05 37,186
10/25/2018 9.06 9.099 9.05 9.07 85,717
10/24/2018 9.11 9.12 9.06 9.09 53,872
10/23/2018 9.07 9.13 9.05 9.06 81,165
10/22/2018 9.11 9.18 9.06 9.06 43,457
10/19/2018 9.12 9.17 9.086 9.16 34,182
10/18/2018 9.2 9.2 9.05 9.09 74,327
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for NCA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio