Quantcast

Historical Stock Prices

NCS 
$16.6
*  
0.90
5.14%
Get NCS Alerts
*Delayed - data as of Jul. 20, 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 20-APR-2018 TO 20-JUL-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.
07/20/2018 16.9 17.25 16.05 16.6 1,496,644
07/19/2018 18.05 18.1 17.05 17.5 1,158,770
07/18/2018 20.65 20.65 18.05 18.15 1,230,741
07/17/2018 20.5 20.8 20.25 20.7 157,905
07/16/2018 20.9 20.9 20.45 20.55 157,281
07/13/2018 20.65 20.95 20.5 20.85 222,287
07/12/2018 21.15 21.2 20.7 20.7 474,691
07/11/2018 20.85 21.25 20.5911 21.05 292,838
07/10/2018 21.5 21.5501 20.9 21.05 214,401
07/09/2018 21.25 21.55 21.15 21.5 270,652
07/06/2018 21.5 21.5573 21.15 21.25 171,296
07/05/2018 21.15 21.6 21 21.5 375,523
07/03/2018 21.5 21.5 21 21.05 103,015
07/02/2018 20.8 21.3 20.5 21.3 605,874
06/29/2018 21.25 21.45 20.925 21 235,450
06/28/2018 20.95 21.3 20.5 21.1 421,162
06/27/2018 21 21.15 20.7 20.85 431,470
06/26/2018 20.7 21.1 20.35 21.05 449,388
06/25/2018 20.85 20.925 20.25 20.6 769,784
06/22/2018 21.6 21.8 20.675 21.05 884,465
06/21/2018 21.85 21.9 21.1 21.35 574,495
06/20/2018 22.1 22.5973 21.65 21.85 377,444
06/19/2018 21.75 22.05 21.55 21.85 377,376
06/18/2018 21.8 22.05 21.6 21.95 438,249
06/15/2018 22 22.05 21.658 21.85 424,362
06/14/2018 22 22.15 21.7 22.15 484,662
06/13/2018 22.1 22.125 21.8 22 464,660
06/12/2018 22.55 22.7 21.95 22.1 554,358
06/11/2018 23.15 23.35 21.65 22.5 819,978
06/08/2018 22.7 23.25 22.55 23 834,213
06/07/2018 22 23.25 21.95 22.65 1,446,086
06/06/2018 21.2 21.75 20.25 21.45 1,879,143
06/05/2018 19.1 19.65 19.05 19.4 789,962
06/04/2018 18.8 19.1 18.6 19.1 295,662
06/01/2018 19.3 19.45 18.65 18.75 404,833
05/31/2018 19.45 19.45 19 19.15 245,054
05/30/2018 19.1 19.45 19.1 19.4 238,610
05/29/2018 19.1 19.1 18.7624 18.95 256,811
05/25/2018 19.05 19.3 19 19.15 223,405
05/24/2018 18.85 19.15 18.7 19.05 246,353
05/23/2018 18.75 19 18.675 18.8 181,509
05/22/2018 19 19.4 18.8 18.85 240,564
05/21/2018 18.8 19.075 18.7 19 258,660
05/18/2018 18.6 18.7 18.475 18.7 475,096
05/17/2018 18.45 18.6 18.425 18.55 265,486
05/16/2018 18.25 18.5 18.15 18.4 207,843
05/15/2018 18.15 18.25 17.95 18.2 241,639
05/14/2018 18.55 18.55 18.15 18.2 163,877
05/11/2018 18.6 18.725 18.4 18.5 198,871
05/10/2018 18.55 18.625 18.25 18.55 248,361
05/09/2018 18.4 18.6 18.225 18.5 229,348
05/08/2018 18.15 18.5 18.15 18.35 284,266
05/07/2018 17.9 18.2 17.65 18.15 374,784
05/04/2018 17.45 17.9 17.35 17.8 164,858
05/03/2018 17.6 17.675 17.3 17.55 228,983
05/02/2018 17.85 17.9 17.65 17.65 300,136
05/01/2018 17.45 17.9 17.4 17.85 664,558
04/30/2018 17.65 17.8 17.4125 17.5 318,746
04/27/2018 17.8 17.8 17.5 17.65 199,266
04/26/2018 17.7 17.825 17.45 17.8 271,119
04/25/2018 17.3 17.825 17.225 17.7 351,120
04/24/2018 17.85 17.85 17.2 17.4 268,198
04/23/2018 17.8 18 17.675 17.75 187,811
04/20/2018 17.9 18.05 17.5 17.8 345,199
*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