NCNA(NCNA)
NCNA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.07 | $1.08 | $1.05 | $1.05 | 51,919 |
| 10/12/2026 | $1.10 | $1.14 | $1.08 | $1.08 | 31,431 |
| 10/9/2026 | $1.13 | $1.18 | $1.07 | $1.10 | 67,458 |
| 10/8/2026 | $1.14 | $1.14 | $1.10 | $1.13 | 35,364 |
| 10/7/2026 | $1.11 | $1.18 | $1.06 | $1.14 | 51,157 |
| 10/6/2026 | $1.08 | $1.14 | $1.05 | $1.09 | 50,997 |
| 10/5/2026 | $1.12 | $1.12 | $1.03 | $1.06 | 71,749 |
| 10/2/2026 | $1.18 | $1.22 | $0.95 | $1.09 | 326,012 |
| 10/1/2026 | $1.29 | $1.31 | $1.01 | $1.17 | 804,731 |
| 9/30/2026 | $1.29 | $1.44 | $1.26 | $1.35 | 3.30M |
| 9/29/2026 | $1.29 | $1.29 | $1.21 | $1.21 | 24,811 |
| 9/28/2026 | $1.32 | $1.37 | $1.26 | $1.29 | 23,674 |
| 9/25/2026 | $1.30 | $1.35 | $1.21 | $1.28 | 38,651 |
| 9/24/2026 | $1.31 | $1.34 | $1.27 | $1.32 | 9,276 |
| 9/23/2026 | $1.33 | $1.35 | $1.30 | $1.31 | 27,843 |
| 9/22/2026 | $1.35 | $1.38 | $1.30 | $1.33 | 20,545 |
| 9/21/2026 | $1.35 | $1.39 | $1.32 | $1.32 | 26,375 |
| 9/18/2026 | $1.33 | $1.39 | $1.32 | $1.34 | 11,000 |
| 9/17/2026 | $1.33 | $1.37 | $1.30 | $1.33 | 47,242 |
| 9/16/2026 | $1.31 | $1.33 | $1.30 | $1.30 | 19,203 |
| 9/15/2026 | $1.32 | $1.35 | $1.30 | $1.30 | 65,812 |
| 9/14/2026 | $1.34 | $1.37 | $1.31 | $1.32 | 13,689 |
| 9/11/2026 | $1.34 | $1.36 | $1.32 | $1.32 | 25,116 |
| 9/10/2026 | $1.36 | $1.38 | $1.34 | $1.34 | 27,028 |
| 9/9/2026 | $1.40 | $1.44 | $1.37 | $1.37 | 17,195 |
| 9/8/2026 | $1.42 | $1.43 | $1.40 | $1.40 | 21,656 |
| 9/4/2026 | $1.41 | $1.42 | $1.38 | $1.40 | 32,200 |
| 9/3/2026 | $1.38 | $1.44 | $1.36 | $1.43 | 49,928 |
| 9/2/2026 | $1.38 | $1.43 | $1.33 | $1.39 | 50,782 |
| 9/1/2026 | $1.44 | $1.45 | $1.36 | $1.38 | 103,950 |
| 8/31/2026 | $1.55 | $1.55 | $1.44 | $1.47 | 193,102 |
| 8/28/2026 | $1.45 | $1.90 | $1.41 | $1.76 | 1.02M |
| 8/27/2026 | $1.50 | $1.51 | $1.44 | $1.47 | 17,400 |
| 8/26/2026 | $1.48 | $1.53 | $1.47 | $1.53 | 13,018 |
| 8/25/2026 | $1.47 | $1.55 | $1.47 | $1.47 | 26,735 |
| 8/24/2026 | $1.52 | $1.52 | $1.47 | $1.47 | 13,411 |
| 8/21/2026 | $1.50 | $1.55 | $1.50 | $1.52 | 18,574 |
| 8/20/2026 | $1.53 | $1.55 | $1.50 | $1.53 | 18,408 |
| 8/19/2026 | $1.53 | $1.66 | $1.51 | $1.55 | 26,700 |
| 8/18/2026 | $1.55 | $1.59 | $1.52 | $1.52 | 17,700 |
| 8/17/2026 | $1.64 | $1.64 | $1.51 | $1.55 | 53,200 |
| 8/14/2026 | $1.49 | $1.67 | $1.49 | $1.59 | 70,900 |
| 8/13/2026 | $1.42 | $1.49 | $1.42 | $1.48 | 15,700 |
| 8/12/2026 | $1.51 | $1.51 | $1.40 | $1.43 | 18,347 |
| 8/11/2026 | $1.42 | $1.59 | $1.41 | $1.44 | 34,519 |
| 8/10/2026 | $1.53 | $1.53 | $1.43 | $1.44 | 22,100 |
| 8/7/2026 | $1.36 | $1.66 | $1.34 | $1.47 | 206,800 |
| 8/6/2026 | $1.31 | $1.37 | $1.29 | $1.36 | 15,518 |
| 8/5/2026 | $1.39 | $1.39 | $1.30 | $1.34 | 25,945 |
| 8/4/2026 | $1.37 | $1.40 | $1.36 | $1.39 | 11,393 |
| 8/3/2026 | $1.32 | $1.38 | $1.32 | $1.35 | 26,700 |
| 7/31/2026 | $1.27 | $1.34 | $1.25 | $1.32 | 24,700 |
| 7/30/2026 | $1.23 | $1.26 | $1.23 | $1.26 | 9,193 |
| 7/29/2026 | $1.26 | $1.29 | $1.21 | $1.21 | 27,900 |
| 7/28/2026 | $1.26 | $1.29 | $1.25 | $1.29 | 12,756 |
| 7/27/2026 | $1.36 | $1.36 | $1.25 | $1.26 | 26,646 |
| 7/24/2026 | $1.33 | $1.33 | $1.29 | $1.29 | 4,501 |
| 7/23/2026 | $1.38 | $1.41 | $1.31 | $1.33 | 20,306 |
| 7/22/2026 | $1.29 | $1.40 | $1.29 | $1.36 | 49,013 |
| 7/21/2026 | $1.29 | $1.33 | $1.28 | $1.29 | 15,410 |
| 7/20/2026 | $1.31 | $1.31 | $1.21 | $1.31 | 85,100 |
| 7/17/2026 | $1.30 | $1.38 | $1.28 | $1.32 | 39,500 |
| 7/16/2026 | $1.35 | $1.39 | $1.31 | $1.33 | 31,754 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
