NCV(NCV)
NCV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.68 | $16.99 | $16.65 | $16.88 | 64,777 |
| 5/19/2026 | $16.76 | $16.85 | $16.46 | $16.58 | 62,900 |
| 5/18/2026 | $17.13 | $17.13 | $16.80 | $16.87 | 76,826 |
| 5/15/2026 | $17.40 | $17.43 | $16.86 | $17.07 | 70,000 |
| 5/14/2026 | $17.42 | $17.48 | $17.16 | $17.43 | 102,621 |
| 5/13/2026 | $17.20 | $17.39 | $17.17 | $17.33 | 106,748 |
| 5/12/2026 | $17.50 | $17.50 | $17.03 | $17.16 | 76,142 |
| 5/11/2026 | $17.37 | $17.53 | $17.20 | $17.47 | 136,000 |
| 5/8/2026 | $17.18 | $17.45 | $17.17 | $17.45 | 81,637 |
| 5/7/2026 | $17.31 | $17.41 | $17.06 | $17.15 | 104,200 |
| 5/6/2026 | $17.09 | $17.30 | $17.01 | $17.28 | 85,106 |
| 5/5/2026 | $16.92 | $16.99 | $16.87 | $16.97 | 58,600 |
| 5/4/2026 | $16.76 | $16.88 | $16.73 | $16.82 | 107,991 |
| 5/1/2026 | $16.66 | $16.83 | $16.66 | $16.71 | 98,541 |
| 4/30/2026 | $16.60 | $16.63 | $16.36 | $16.59 | 65,325 |
| 4/29/2026 | $16.52 | $16.63 | $16.36 | $16.55 | 66,628 |
| 4/28/2026 | $16.54 | $16.55 | $16.28 | $16.48 | 82,700 |
| 4/27/2026 | $16.52 | $16.60 | $16.37 | $16.56 | 84,200 |
| 4/24/2026 | $16.45 | $16.58 | $16.38 | $16.48 | 41,337 |
| 4/23/2026 | $16.49 | $16.54 | $16.30 | $16.35 | 54,700 |
| 4/22/2026 | $16.42 | $16.51 | $16.37 | $16.46 | 61,243 |
| 4/21/2026 | $16.47 | $16.49 | $16.30 | $16.33 | 81,700 |
| 4/20/2026 | $16.27 | $16.40 | $16.26 | $16.38 | 117,600 |
| 4/17/2026 | $16.45 | $16.45 | $16.17 | $16.23 | 56,800 |
| 4/16/2026 | $16.24 | $16.40 | $16.11 | $16.24 | 99,200 |
| 4/15/2026 | $16.29 | $16.33 | $16.09 | $16.15 | 106,200 |
| 4/14/2026 | $16.36 | $16.42 | $16.21 | $16.25 | 70,506 |
| 4/13/2026 | $16.16 | $16.33 | $16.16 | $16.27 | 89,000 |
| 4/10/2026 | $16.54 | $16.57 | $16.40 | $16.44 | 80,879 |
| 4/9/2026 | $16.18 | $16.64 | $16.18 | $16.42 | 148,939 |
| 4/8/2026 | $16.00 | $16.38 | $15.96 | $16.12 | 155,200 |
| 4/7/2026 | $15.45 | $15.67 | $15.29 | $15.60 | 125,633 |
| 4/6/2026 | $15.39 | $15.44 | $15.27 | $15.42 | 99,819 |
| 4/2/2026 | $15.08 | $15.38 | $15.00 | $15.29 | 84,135 |
| 4/1/2026 | $14.96 | $15.37 | $14.92 | $15.26 | 106,700 |
| 3/31/2026 | $14.62 | $14.96 | $14.59 | $14.88 | 88,522 |
| 3/30/2026 | $14.75 | $14.80 | $14.46 | $14.53 | 152,126 |
| 3/27/2026 | $14.82 | $14.88 | $14.55 | $14.60 | 120,929 |
| 3/26/2026 | $15.24 | $15.27 | $14.85 | $14.90 | 121,523 |
| 3/25/2026 | $15.17 | $15.34 | $15.12 | $15.27 | 105,800 |
| 3/24/2026 | $14.95 | $15.11 | $14.88 | $14.99 | 78,826 |
| 3/23/2026 | $14.98 | $15.17 | $14.89 | $14.96 | 85,540 |
| 3/20/2026 | $15.25 | $15.30 | $14.82 | $14.84 | 60,125 |
| 3/19/2026 | $15.25 | $15.36 | $15.21 | $15.33 | 44,810 |
| 3/18/2026 | $15.39 | $15.47 | $15.33 | $15.35 | 54,700 |
| 3/17/2026 | $15.31 | $15.40 | $15.15 | $15.39 | 48,610 |
| 3/16/2026 | $15.26 | $15.37 | $15.18 | $15.24 | 64,647 |
| 3/13/2026 | $15.31 | $15.46 | $15.20 | $15.22 | 51,800 |
| 3/12/2026 | $15.33 | $15.53 | $15.17 | $15.20 | 143,503 |
| 3/11/2026 | $15.25 | $15.51 | $15.25 | $15.37 | 88,900 |
| 3/10/2026 | $15.07 | $15.30 | $15.01 | $15.21 | 166,700 |
| 3/9/2026 | $15.20 | $15.27 | $14.91 | $14.95 | 339,300 |
| 3/6/2026 | $15.84 | $15.89 | $15.32 | $15.35 | 128,415 |
| 3/5/2026 | $16.17 | $16.21 | $15.75 | $15.85 | 122,955 |
| 3/4/2026 | $16.38 | $16.43 | $16.15 | $16.17 | 70,145 |
| 3/3/2026 | $16.23 | $16.35 | $15.98 | $16.28 | 91,508 |
| 3/2/2026 | $16.25 | $16.39 | $16.20 | $16.31 | 64,900 |
| 2/27/2026 | $16.28 | $16.49 | $16.25 | $16.31 | 39,600 |
| 2/26/2026 | $16.47 | $16.50 | $16.32 | $16.43 | 54,800 |
| 2/25/2026 | $16.48 | $16.50 | $16.31 | $16.40 | 103,718 |
| 2/24/2026 | $16.38 | $16.38 | $16.25 | $16.35 | 49,925 |
| 2/23/2026 | $16.28 | $16.40 | $16.26 | $16.30 | 69,300 |
| 2/20/2026 | $16.35 | $16.40 | $16.26 | $16.37 | 43,824 |