NCZ(NCZ)
NCZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $15.08 | $15.22 | $15.01 | $15.16 | 77,415 |
| 5/19/2026 | $15.00 | $15.01 | $14.84 | $14.98 | 77,332 |
| 5/18/2026 | $15.48 | $15.62 | $15.00 | $15.10 | 56,300 |
| 5/15/2026 | $15.65 | $15.65 | $15.33 | $15.36 | 47,600 |
| 5/14/2026 | $15.77 | $15.90 | $15.55 | $15.69 | 79,200 |
| 5/13/2026 | $15.52 | $15.73 | $15.52 | $15.67 | 214,900 |
| 5/12/2026 | $15.85 | $15.88 | $15.37 | $15.50 | 107,900 |
| 5/11/2026 | $15.68 | $15.90 | $15.50 | $15.82 | 98,204 |
| 5/8/2026 | $15.64 | $15.83 | $15.64 | $15.80 | 149,000 |
| 5/7/2026 | $15.72 | $15.80 | $15.52 | $15.64 | 108,700 |
| 5/6/2026 | $15.50 | $15.69 | $15.46 | $15.67 | 84,014 |
| 5/5/2026 | $15.40 | $15.42 | $15.35 | $15.40 | 78,134 |
| 5/4/2026 | $15.26 | $15.39 | $15.07 | $15.27 | 116,000 |
| 5/1/2026 | $15.10 | $15.27 | $15.06 | $15.20 | 93,136 |
| 4/30/2026 | $15.00 | $15.07 | $14.93 | $15.03 | 56,839 |
| 4/29/2026 | $14.83 | $14.96 | $14.80 | $14.93 | 31,211 |
| 4/28/2026 | $14.96 | $14.96 | $14.75 | $14.83 | 76,600 |
| 4/27/2026 | $14.98 | $15.03 | $14.89 | $14.96 | 33,747 |
| 4/24/2026 | $15.00 | $15.05 | $14.92 | $14.98 | 53,944 |
| 4/23/2026 | $14.97 | $15.04 | $14.81 | $14.87 | 47,900 |
| 4/22/2026 | $14.94 | $15.00 | $14.89 | $14.96 | 30,900 |
| 4/21/2026 | $14.97 | $14.98 | $14.80 | $14.85 | 75,339 |
| 4/20/2026 | $14.68 | $14.93 | $14.68 | $14.93 | 53,900 |
| 4/17/2026 | $14.87 | $14.87 | $14.67 | $14.69 | 66,525 |
| 4/16/2026 | $14.70 | $14.79 | $14.61 | $14.74 | 57,844 |
| 4/15/2026 | $14.74 | $14.74 | $14.60 | $14.64 | 65,100 |
| 4/14/2026 | $14.69 | $14.78 | $14.54 | $14.70 | 58,225 |
| 4/13/2026 | $14.62 | $14.70 | $14.56 | $14.69 | 44,720 |
| 4/10/2026 | $14.88 | $14.88 | $14.66 | $14.71 | 82,000 |
| 4/9/2026 | $14.50 | $14.88 | $14.50 | $14.88 | 199,000 |
| 4/8/2026 | $14.39 | $14.60 | $14.10 | $14.45 | 163,248 |
| 4/7/2026 | $13.80 | $14.02 | $13.80 | $14.02 | 72,200 |
| 4/6/2026 | $13.80 | $13.96 | $13.16 | $13.80 | 50,817 |
| 4/2/2026 | $13.51 | $13.84 | $13.42 | $13.79 | 57,703 |
| 4/1/2026 | $13.47 | $13.75 | $13.43 | $13.69 | 73,309 |
| 3/31/2026 | $13.09 | $13.44 | $13.04 | $13.41 | 81,300 |
| 3/30/2026 | $13.26 | $13.26 | $12.95 | $13.00 | 154,914 |
| 3/27/2026 | $13.44 | $13.56 | $13.04 | $13.10 | 112,300 |
| 3/26/2026 | $13.81 | $13.81 | $13.42 | $13.48 | 77,922 |
| 3/25/2026 | $13.79 | $13.92 | $13.67 | $13.84 | 89,536 |
| 3/24/2026 | $13.64 | $13.74 | $13.48 | $13.63 | 76,400 |
| 3/23/2026 | $13.85 | $13.89 | $13.52 | $13.67 | 99,900 |
| 3/20/2026 | $14.09 | $14.09 | $13.63 | $13.71 | 67,625 |
| 3/19/2026 | $14.02 | $14.20 | $14.00 | $14.11 | 37,200 |
| 3/18/2026 | $14.18 | $14.24 | $14.15 | $14.18 | 43,216 |
| 3/17/2026 | $14.19 | $14.21 | $14.02 | $14.17 | 41,300 |
| 3/16/2026 | $14.06 | $14.10 | $13.99 | $14.02 | 47,349 |
| 3/13/2026 | $14.18 | $14.37 | $13.95 | $13.98 | 24,200 |
| 3/12/2026 | $14.25 | $14.28 | $14.00 | $14.05 | 63,500 |
| 3/11/2026 | $13.93 | $14.35 | $13.93 | $14.28 | 85,400 |
| 3/10/2026 | $14.01 | $14.12 | $13.90 | $14.03 | 56,200 |
| 3/9/2026 | $13.98 | $14.04 | $13.74 | $13.85 | 130,500 |
| 3/6/2026 | $14.16 | $14.32 | $13.96 | $13.98 | 48,106 |
| 3/5/2026 | $14.64 | $14.65 | $14.30 | $14.30 | 78,311 |
| 3/4/2026 | $14.65 | $14.81 | $14.65 | $14.66 | 82,626 |
| 3/3/2026 | $14.63 | $14.64 | $14.44 | $14.55 | 44,415 |
| 3/2/2026 | $14.63 | $14.73 | $14.63 | $14.68 | 52,941 |
| 2/27/2026 | $14.65 | $14.79 | $13.22 | $14.72 | 26,600 |
| 2/26/2026 | $14.95 | $14.95 | $14.75 | $14.83 | 50,500 |
| 2/25/2026 | $14.85 | $14.92 | $14.80 | $14.85 | 47,124 |
| 2/24/2026 | $14.75 | $14.80 | $14.67 | $14.72 | 41,500 |
| 2/23/2026 | $14.77 | $14.93 | $14.65 | $14.74 | 26,032 |
| 2/20/2026 | $14.76 | $14.85 | $14.70 | $14.77 | 37,600 |