Skip to main content
Intercont (Cayman) Limited (NCT)
NASDAQ: NCT · Real-Time Price · USD
0.166
+0.010 (6.14%)
Mar 9, 2026, 3:11 PM EDT - Market open

NCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.150.170.140.16-4.29%1,976,266
Mar 6, 20260.160.160.140.160.16-4.23%703,871
Mar 5, 20260.160.170.150.160.16-0.61%1,017,739
Mar 4, 20260.170.170.140.160.16-12.00%1,542,053
Mar 3, 20260.190.200.170.190.19-20.26%9,088,595
Mar 2, 20260.190.260.190.230.2317.00%2,334,026
Feb 27, 20260.200.210.180.200.2010.86%619,433
Feb 26, 20260.200.200.180.180.18-6.53%129,249
Feb 25, 20260.190.200.190.190.194.04%80,127
Feb 24, 20260.180.190.170.190.190.71%173,820
Feb 23, 20260.200.210.180.180.18-6.31%302,159
Feb 20, 20260.200.200.190.200.20-5.48%170,860
Feb 19, 20260.210.230.200.210.213.48%491,547
Feb 18, 20260.200.210.190.200.20-7.88%371,002
Feb 17, 20260.220.220.190.220.223.56%341,158
Feb 13, 20260.200.210.190.210.214.00%230,399
Feb 12, 20260.210.220.190.200.20-5.42%521,930
Feb 11, 20260.190.220.190.210.217.31%398,941
Feb 10, 20260.210.210.190.200.20-1.48%24,764
Feb 9, 20260.210.210.190.200.203.21%110,610
Feb 6, 20260.180.200.180.200.206.74%86,498
Feb 5, 20260.180.180.170.180.18-4.02%175,162
Feb 4, 20260.200.210.190.190.19-7.88%186,775
Feb 3, 20260.210.210.200.210.21-3.93%101,143
Feb 2, 20260.210.220.200.220.221.17%110,187
Jan 30, 20260.210.230.200.210.215.37%111,310
Jan 29, 20260.210.230.200.200.20-3.42%193,792
Jan 28, 20260.210.220.210.210.21-4.41%59,483
Jan 27, 20260.220.230.210.220.22-1.30%157,363
Jan 26, 20260.240.240.220.220.22-3.09%65,710
Jan 23, 20260.220.230.210.230.236.68%23,493
Jan 22, 20260.220.240.210.220.220.28%310,537
Jan 21, 20260.220.220.210.220.220.75%112,378
Jan 20, 20260.220.230.210.210.21-3.92%182,221
Jan 16, 20260.220.230.220.220.222.49%152,444
Jan 15, 20260.220.230.210.220.221.59%151,780
Jan 14, 20260.220.220.200.210.210.52%133,071
Jan 13, 20260.220.220.210.210.21-3.98%205,730
Jan 12, 20260.230.230.220.220.220.23%73,060
Jan 9, 20260.220.240.220.220.22-2.22%49,915
Jan 8, 20260.230.240.230.230.23-2.17%107,865
Jan 7, 20260.220.240.220.230.233.32%111,870
Jan 6, 20260.230.240.220.220.22-6.34%62,050
Jan 5, 20260.220.240.210.240.2411.88%225,838
Jan 2, 20260.190.220.190.210.2111.29%177,734
Dec 31, 20250.220.220.190.190.19-14.22%617,297
Dec 30, 20250.230.240.220.220.22-4.50%525,783
Dec 29, 20250.230.250.220.230.231.52%619,771
Dec 26, 20250.220.250.220.230.23-0.95%248,031
Dec 24, 20250.220.230.220.230.232.74%360,007
Dec 23, 20250.250.260.220.230.23-6.15%744,050
Dec 22, 20250.270.290.240.240.24-9.13%959,153
Dec 19, 20250.250.270.240.270.274.21%283,457
Dec 18, 20250.240.270.230.250.251.11%331,940
Dec 17, 20250.270.280.240.250.25-4.01%457,089
Dec 16, 20250.220.260.220.260.2613.91%476,780
Dec 15, 20250.350.360.210.230.23-36.11%3,875,953
Dec 12, 20250.450.450.360.360.36-20.02%250,168
Dec 11, 20250.460.490.440.450.45-6.17%184,816
Dec 10, 20250.490.500.460.480.48-1.74%203,043
Dec 9, 20250.540.540.470.490.49-15.33%209,088
Dec 8, 20250.530.580.480.580.586.19%496,270
Dec 5, 20250.520.540.470.540.540.84%149,661
Dec 4, 20250.540.570.520.540.54-4.10%204,020
Dec 3, 20250.530.590.520.560.56-6.24%299,849
Dec 2, 20250.460.600.460.600.605.46%665,437
Dec 1, 20251.121.130.460.570.57-26.87%19,390,332
Nov 28, 20250.890.890.780.780.78-2.80%842
Nov 26, 20250.790.800.790.800.80-6.00%3,258
Nov 25, 20250.850.850.840.850.85-4,117
Nov 24, 20250.810.850.810.850.85-4.70%3,495
Nov 21, 20250.800.920.770.890.895.05%6,501
Nov 20, 20250.930.960.840.850.85-4.61%9,569
Nov 19, 20250.920.920.850.890.89-3.25%4,145
Nov 18, 20250.790.920.790.920.92-0.01%5,837
Nov 17, 20250.900.990.890.920.92-3.39%18,436
Nov 14, 20250.850.950.850.950.950.77%6,112
Nov 13, 20250.991.030.940.950.95-4.06%3,513
Nov 12, 20250.901.000.900.990.999.46%45,440
Nov 11, 20250.830.900.800.900.908.29%14,300
Nov 10, 20250.850.890.810.830.83-1.07%58,248
Nov 7, 20250.810.850.750.840.84-6.67%18,557
Nov 6, 20250.870.920.780.900.905.86%47,580
Nov 5, 20250.920.920.810.850.85-7.30%6,670
Nov 4, 20250.931.000.900.920.92-10.95%33,795
Nov 3, 20251.051.140.991.031.034.17%8,430
Oct 31, 20251.001.020.950.990.99-4.00%17,544
Oct 30, 20250.981.050.961.031.034.57%73,113
Oct 29, 20251.061.060.990.990.99-7.94%46,174
Oct 28, 20251.091.131.071.071.07-1.83%11,091
Oct 27, 20251.111.141.091.091.09-1.80%5,274
Oct 24, 20251.101.201.081.111.114.72%27,580
Oct 23, 20251.041.171.041.061.06-5.19%47,260
Oct 22, 20251.161.161.071.121.12-5.25%13,410
Oct 21, 20251.191.201.111.181.18-1.67%34,995
Oct 20, 20251.021.251.021.201.209.09%163,001
Oct 17, 20251.261.381.101.101.10-16.67%638,879
Oct 16, 20251.231.451.221.321.329.09%3,167,956
Oct 15, 20251.251.291.201.211.212.54%9,887
Oct 14, 20251.241.281.181.181.18-4.84%9,300