NCSM(NCSM)
NCSM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $43.11 | $44.31 | $42.76 | $43.70 | 14,896 |
| 5/20/2026 | $43.61 | $43.97 | $43.05 | $43.68 | 9,500 |
| 5/19/2026 | $42.85 | $43.13 | $42.30 | $43.12 | 12,933 |
| 5/18/2026 | $42.47 | $44.06 | $42.47 | $43.61 | 27,700 |
| 5/15/2026 | $44.00 | $44.00 | $41.67 | $42.69 | 22,554 |
| 5/14/2026 | $42.00 | $44.00 | $41.98 | $43.86 | 21,516 |
| 5/13/2026 | $40.93 | $43.00 | $40.52 | $42.03 | 31,429 |
| 5/12/2026 | $42.00 | $43.12 | $40.80 | $41.04 | 20,600 |
| 5/11/2026 | $40.40 | $42.36 | $39.63 | $42.05 | 50,300 |
| 5/8/2026 | $39.51 | $41.85 | $39.50 | $40.36 | 30,400 |
| 5/7/2026 | $39.46 | $40.18 | $38.76 | $39.83 | 36,049 |
| 5/6/2026 | $40.56 | $41.89 | $39.53 | $40.06 | 51,600 |
| 5/5/2026 | $43.08 | $43.80 | $40.21 | $40.93 | 96,882 |
| 5/4/2026 | $49.01 | $49.06 | $43.45 | $44.52 | 82,869 |
| 5/1/2026 | $54.74 | $55.15 | $48.22 | $49.56 | 101,121 |
| 4/30/2026 | $68.30 | $68.50 | $52.55 | $54.67 | 79,959 |
| 4/29/2026 | $79.19 | $82.99 | $73.99 | $76.00 | 20,114 |
| 4/28/2026 | $78.51 | $81.80 | $76.88 | $78.30 | 24,400 |
| 4/27/2026 | $78.00 | $80.01 | $76.31 | $78.24 | 18,800 |
| 4/24/2026 | $77.60 | $80.00 | $74.45 | $78.77 | 32,200 |
| 4/23/2026 | $85.00 | $85.00 | $76.71 | $77.88 | 38,500 |
| 4/22/2026 | $74.45 | $87.36 | $74.45 | $85.20 | 94,100 |
| 4/21/2026 | $73.00 | $75.91 | $73.00 | $74.09 | 70,700 |
| 4/20/2026 | $75.36 | $75.36 | $69.03 | $72.10 | 77,735 |
| 4/17/2026 | $73.88 | $77.45 | $71.49 | $75.33 | 49,404 |
| 4/16/2026 | $72.23 | $74.35 | $71.63 | $73.62 | 22,202 |
| 4/15/2026 | $70.36 | $75.32 | $69.34 | $70.87 | 32,400 |
| 4/14/2026 | $68.34 | $72.90 | $67.63 | $69.48 | 14,534 |
| 4/13/2026 | $65.15 | $69.00 | $65.15 | $68.40 | 34,800 |
| 4/10/2026 | $66.01 | $66.81 | $63.16 | $63.16 | 12,200 |
| 4/9/2026 | $63.25 | $67.02 | $63.25 | $66.11 | 14,444 |
| 4/8/2026 | $63.35 | $64.65 | $62.09 | $63.61 | 17,612 |
| 4/7/2026 | $63.08 | $64.95 | $62.01 | $63.92 | 11,297 |
| 4/6/2026 | $60.14 | $66.33 | $59.25 | $63.39 | 24,701 |
| 4/2/2026 | $60.21 | $61.75 | $58.50 | $60.65 | 18,337 |
| 4/1/2026 | $60.76 | $64.83 | $60.21 | $60.21 | 12,622 |
| 3/31/2026 | $64.35 | $66.49 | $60.62 | $61.84 | 27,744 |
| 3/30/2026 | $71.86 | $71.86 | $58.24 | $62.09 | 47,301 |
| 3/27/2026 | $71.36 | $74.12 | $70.86 | $73.00 | 26,300 |
| 3/26/2026 | $72.10 | $74.16 | $70.33 | $70.76 | 18,300 |
| 3/25/2026 | $71.82 | $75.57 | $65.00 | $72.69 | 22,836 |
| 3/24/2026 | $68.44 | $73.72 | $68.43 | $72.47 | 29,400 |
| 3/23/2026 | $68.30 | $70.00 | $65.25 | $69.54 | 27,149 |
| 3/20/2026 | $69.23 | $71.86 | $65.85 | $68.30 | 34,556 |
| 3/19/2026 | $71.89 | $73.00 | $66.71 | $68.73 | 33,000 |
| 3/18/2026 | $69.21 | $72.00 | $66.42 | $72.00 | 28,831 |
| 3/17/2026 | $63.13 | $69.37 | $61.94 | $69.06 | 34,119 |
| 3/16/2026 | $63.93 | $65.45 | $58.41 | $62.99 | 54,735 |
| 3/13/2026 | $64.90 | $67.89 | $61.63 | $64.08 | 45,900 |
| 3/12/2026 | $66.43 | $67.70 | $64.14 | $64.68 | 51,600 |
| 3/11/2026 | $63.05 | $68.40 | $63.00 | $67.01 | 85,900 |
| 3/10/2026 | $54.55 | $61.92 | $54.55 | $61.62 | 50,258 |
| 3/9/2026 | $50.65 | $58.92 | $50.65 | $54.55 | 108,100 |
| 3/6/2026 | $44.86 | $49.23 | $44.46 | $48.35 | 39,711 |
| 3/5/2026 | $44.21 | $44.99 | $40.77 | $44.44 | 31,737 |
| 3/4/2026 | $40.47 | $40.48 | $38.50 | $39.65 | 14,600 |
| 3/3/2026 | $40.84 | $40.93 | $39.71 | $40.06 | 8,800 |
| 3/2/2026 | $40.89 | $40.93 | $39.41 | $40.93 | 11,300 |
| 2/27/2026 | $39.50 | $40.40 | $39.50 | $39.84 | 3,502 |
| 2/26/2026 | $39.28 | $41.73 | $39.28 | $40.06 | 7,400 |
| 2/25/2026 | $38.15 | $39.93 | $37.84 | $38.90 | 5,700 |
| 2/24/2026 | $39.20 | $39.20 | $37.47 | $37.61 | 7,423 |
| 2/23/2026 | $40.08 | $40.08 | $38.30 | $39.18 | 11,000 |
| 2/20/2026 | $39.58 | $39.85 | $39.20 | $39.85 | 3,300 |