Intercont (Cayman) Limited (NCT)
NASDAQ: NCT · Real-Time Price · USD
2.610
+0.140 (5.67%)
At close: Apr 28, 2026, 4:00 PM EDT
2.600
-0.010 (-0.38%)
After-hours: Apr 28, 2026, 6:25 PM EDT
NCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.40 | 2.70 | 2.36 | 2.61 | 2.61 | 5.67% | 20,262 |
| Apr 27, 2026 | 2.76 | 3.29 | 2.47 | 2.47 | 2.47 | -6.79% | 133,690 |
| Apr 24, 2026 | 2.25 | 2.82 | 2.11 | 2.65 | 2.65 | 17.78% | 181,379 |
| Apr 23, 2026 | 1.96 | 2.47 | 1.92 | 2.25 | 2.25 | 11.39% | 105,879 |
| Apr 22, 2026 | 1.85 | 2.08 | 1.81 | 2.02 | 2.02 | 9.19% | 46,352 |
| Apr 21, 2026 | 1.97 | 1.97 | 1.79 | 1.85 | 1.85 | -3.14% | 21,041 |
| Apr 20, 2026 | 1.72 | 1.93 | 1.70 | 1.91 | 1.91 | 13.02% | 44,063 |
| Apr 17, 2026 | 1.67 | 1.91 | 1.66 | 1.69 | 1.69 | 4.32% | 77,979 |
| Apr 16, 2026 | 1.56 | 1.77 | 1.41 | 1.62 | 1.62 | 0.62% | 102,829 |
| Apr 15, 2026 | 2.09 | 2.13 | 1.61 | 1.61 | 1.61 | -24.41% | 118,750 |
| Apr 14, 2026 | 2.04 | 2.25 | 1.85 | 2.13 | 2.13 | 1.43% | 86,141 |
| Apr 13, 2026 | 2.05 | 2.30 | 2.00 | 2.10 | 2.10 | -8.70% | 61,539 |
| Apr 10, 2026 | 2.14 | 2.39 | 1.70 | 2.30 | 2.30 | 5.02% | 129,035 |
| Apr 9, 2026 | 1.76 | 2.24 | 1.70 | 2.19 | 2.19 | 23.73% | 295,341 |
| Apr 8, 2026 | 1.64 | 1.89 | 1.64 | 1.77 | 1.77 | 8.59% | 164,089 |
| Apr 7, 2026 | 1.75 | 1.75 | 1.36 | 1.63 | 1.63 | -8.43% | 123,302 |
| Apr 6, 2026 | 1.86 | 1.98 | 1.74 | 1.78 | 1.78 | -35.51% | 308,891 |
| Apr 2, 2026 | 2.66 | 2.91 | 2.34 | 2.76 | 2.76 | 4.43% | 1,520,651 |
| Apr 1, 2026 | 1.70 | 2.88 | 1.51 | 2.64 | 2.64 | 43.80% | 1,816,841 |
| Mar 31, 2026 | 1.66 | 1.89 | 1.53 | 1.84 | 1.84 | 9.40% | 2,898,025 |
| Mar 30, 2026 | 2.58 | 2.70 | 1.43 | 1.68 | 1.68 | -30.72% | 201,063 |
| Mar 27, 2026 | 2.55 | 2.68 | 2.27 | 2.43 | 2.43 | -7.90% | 12,480 |
| Mar 26, 2026 | 2.50 | 3.37 | 2.27 | 2.63 | 2.63 | 9.48% | 99,616 |
| Mar 25, 2026 | 2.62 | 2.72 | 2.41 | 2.41 | 2.41 | -5.98% | 22,835 |
| Mar 24, 2026 | 2.90 | 2.92 | 2.54 | 2.56 | 2.56 | -7.08% | 11,690 |
| Mar 23, 2026 | 2.54 | 2.96 | 2.54 | 2.75 | 2.75 | 12.46% | 41,013 |
| Mar 20, 2026 | 2.70 | 2.79 | 2.27 | 2.45 | 2.45 | -10.98% | 46,743 |
| Mar 19, 2026 | 3.25 | 3.25 | 2.38 | 2.75 | 2.75 | -24.20% | 218,547 |
| Mar 18, 2026 | 3.63 | 4.24 | 3.56 | 3.63 | 3.63 | 1.82% | 397,043 |
| Mar 17, 2026 | 3.64 | 3.75 | 3.31 | 3.56 | 3.56 | -0.14% | 10,966 |
| Mar 16, 2026 | 3.55 | 3.79 | 3.50 | 3.57 | 3.57 | -1.57% | 7,845 |
| Mar 13, 2026 | 3.82 | 3.82 | 3.35 | 3.63 | 3.63 | 1.40% | 18,910 |
| Mar 12, 2026 | 3.75 | 3.79 | 3.56 | 3.58 | 3.58 | -3.46% | 13,599 |
| Mar 11, 2026 | 3.66 | 3.87 | 3.66 | 3.70 | 3.70 | 1.45% | 13,791 |
| Mar 10, 2026 | 3.95 | 4.09 | 3.64 | 3.65 | 3.65 | -6.48% | 38,060 |
| Mar 9, 2026 | 3.83 | 4.20 | 3.43 | 3.90 | 3.90 | -0.13% | 109,733 |
| Mar 6, 2026 | 4.00 | 4.00 | 3.59 | 3.91 | 3.91 | -4.22% | 30,171 |
| Mar 5, 2026 | 4.08 | 4.37 | 3.79 | 4.08 | 4.08 | -0.61% | 41,067 |
| Mar 4, 2026 | 4.36 | 4.36 | 3.50 | 4.11 | 4.11 | -12.00% | 72,828 |
| Mar 3, 2026 | 4.70 | 4.97 | 4.33 | 4.67 | 4.67 | -20.26% | 367,924 |
| Mar 2, 2026 | 4.63 | 6.44 | 4.63 | 5.85 | 5.85 | 17.00% | 221,658 |
| Feb 27, 2026 | 5.00 | 5.37 | 4.57 | 5.00 | 5.00 | 10.86% | 25,104 |
| Feb 26, 2026 | 4.88 | 5.00 | 4.51 | 4.51 | 4.51 | -6.53% | 8,025 |
| Feb 25, 2026 | 4.70 | 5.10 | 4.65 | 4.83 | 4.83 | 4.03% | 3,371 |
| Feb 24, 2026 | 4.56 | 4.82 | 4.34 | 4.64 | 4.64 | 0.72% | 7,022 |
| Feb 23, 2026 | 4.88 | 5.13 | 4.46 | 4.61 | 4.61 | -6.31% | 12,119 |
| Feb 20, 2026 | 5.01 | 5.10 | 4.75 | 4.92 | 4.92 | -5.48% | 7,854 |
| Feb 19, 2026 | 5.25 | 5.69 | 5.04 | 5.20 | 5.20 | 3.48% | 19,667 |
| Feb 18, 2026 | 5.11 | 5.20 | 4.80 | 5.03 | 5.03 | -7.88% | 15,688 |
| Feb 17, 2026 | 5.62 | 5.62 | 4.82 | 5.46 | 5.46 | 3.55% | 14,344 |
| Feb 13, 2026 | 4.96 | 5.34 | 4.75 | 5.27 | 5.27 | 4.01% | 9,291 |
| Feb 12, 2026 | 5.34 | 5.61 | 4.75 | 5.07 | 5.07 | -5.42% | 21,941 |
| Feb 11, 2026 | 4.80 | 5.62 | 4.80 | 5.36 | 5.36 | 7.31% | 15,997 |
| Feb 10, 2026 | 5.25 | 5.25 | 4.81 | 4.99 | 4.99 | -1.48% | 990 |
| Feb 9, 2026 | 5.20 | 5.20 | 4.75 | 5.07 | 5.07 | 3.20% | 4,564 |
| Feb 6, 2026 | 4.44 | 5.00 | 4.43 | 4.91 | 4.91 | 6.74% | 3,462 |
| Feb 5, 2026 | 4.53 | 4.60 | 4.34 | 4.60 | 4.60 | -4.01% | 7,138 |
| Feb 4, 2026 | 5.03 | 5.14 | 4.78 | 4.79 | 4.79 | -7.88% | 7,520 |
| Feb 3, 2026 | 5.15 | 5.29 | 5.03 | 5.20 | 5.20 | -3.93% | 4,081 |
| Feb 2, 2026 | 5.33 | 5.41 | 5.02 | 5.41 | 5.41 | 1.18% | 4,407 |
| Jan 30, 2026 | 5.16 | 5.69 | 5.08 | 5.35 | 5.35 | 5.36% | 5,769 |
| Jan 29, 2026 | 5.35 | 5.74 | 4.90 | 5.08 | 5.08 | -3.42% | 7,964 |
| Jan 28, 2026 | 5.34 | 5.61 | 5.25 | 5.26 | 5.26 | -4.40% | 2,388 |
| Jan 27, 2026 | 5.41 | 5.83 | 5.29 | 5.50 | 5.50 | -1.31% | 6,677 |
| Jan 26, 2026 | 5.98 | 5.98 | 5.47 | 5.57 | 5.57 | -3.08% | 2,963 |
| Jan 23, 2026 | 5.52 | 5.75 | 5.35 | 5.75 | 5.75 | 6.68% | 965 |
| Jan 22, 2026 | 5.38 | 5.97 | 5.33 | 5.39 | 5.39 | 0.28% | 12,550 |
| Jan 21, 2026 | 5.47 | 5.48 | 5.27 | 5.38 | 5.38 | 0.75% | 4,657 |
| Jan 20, 2026 | 5.55 | 5.75 | 5.26 | 5.34 | 5.34 | -3.93% | 7,557 |
| Jan 16, 2026 | 5.62 | 5.78 | 5.50 | 5.55 | 5.55 | 2.49% | 6,294 |
| Jan 15, 2026 | 5.51 | 5.75 | 5.25 | 5.42 | 5.42 | 1.59% | 6,571 |
| Jan 14, 2026 | 5.38 | 5.50 | 5.03 | 5.33 | 5.33 | 0.53% | 5,731 |
| Jan 13, 2026 | 5.45 | 5.54 | 5.28 | 5.31 | 5.31 | -3.98% | 8,279 |
| Jan 12, 2026 | 5.65 | 5.65 | 5.38 | 5.53 | 5.53 | 0.22% | 2,922 |
| Jan 9, 2026 | 5.54 | 5.88 | 5.50 | 5.51 | 5.51 | -2.22% | 2,837 |
| Jan 8, 2026 | 5.67 | 5.93 | 5.63 | 5.64 | 5.64 | -2.17% | 4,915 |
| Jan 7, 2026 | 5.44 | 5.95 | 5.38 | 5.76 | 5.76 | 3.32% | 4,510 |
| Jan 6, 2026 | 5.75 | 5.89 | 5.38 | 5.58 | 5.58 | -6.33% | 2,515 |
| Jan 5, 2026 | 5.47 | 6.00 | 5.25 | 5.96 | 5.96 | 11.87% | 9,074 |
| Jan 2, 2026 | 4.85 | 5.38 | 4.85 | 5.32 | 5.32 | 11.29% | 7,317 |
| Dec 31, 2025 | 5.50 | 5.50 | 4.75 | 4.78 | 4.78 | -14.21% | 25,991 |
| Dec 30, 2025 | 5.66 | 6.12 | 5.56 | 5.58 | 5.58 | -4.50% | 26,303 |
| Dec 29, 2025 | 5.83 | 6.23 | 5.58 | 5.84 | 5.84 | 1.53% | 25,109 |
| Dec 26, 2025 | 5.61 | 6.24 | 5.53 | 5.75 | 5.75 | -0.95% | 11,443 |
| Dec 24, 2025 | 5.48 | 5.86 | 5.47 | 5.81 | 5.81 | 2.74% | 14,486 |
| Dec 23, 2025 | 6.15 | 6.40 | 5.53 | 5.65 | 5.65 | -6.15% | 31,416 |
| Dec 22, 2025 | 6.85 | 7.13 | 5.88 | 6.02 | 6.02 | -9.13% | 39,716 |
| Dec 19, 2025 | 6.19 | 6.78 | 6.00 | 6.63 | 6.63 | 4.20% | 11,452 |
| Dec 18, 2025 | 6.02 | 6.66 | 5.82 | 6.36 | 6.36 | 1.11% | 13,943 |
| Dec 17, 2025 | 6.63 | 6.96 | 5.95 | 6.29 | 6.29 | -4.00% | 19,034 |
| Dec 16, 2025 | 5.50 | 6.57 | 5.50 | 6.55 | 6.55 | 13.91% | 22,415 |
| Dec 15, 2025 | 8.73 | 9.08 | 5.33 | 5.75 | 5.75 | -36.11% | 174,015 |
| Dec 12, 2025 | 11.25 | 11.25 | 8.89 | 9.00 | 9.00 | -20.02% | 10,196 |
| Dec 11, 2025 | 11.60 | 12.13 | 11.00 | 11.25 | 11.25 | -6.15% | 7,444 |
| Dec 10, 2025 | 12.25 | 12.45 | 11.50 | 11.99 | 11.99 | -1.75% | 8,121 |
| Dec 9, 2025 | 13.47 | 13.47 | 11.81 | 12.21 | 12.21 | -15.33% | 8,363 |
| Dec 8, 2025 | 13.17 | 14.48 | 11.92 | 14.42 | 14.42 | 6.19% | 20,300 |
| Dec 5, 2025 | 13.06 | 13.59 | 11.75 | 13.58 | 13.58 | 0.83% | 5,986 |
| Dec 4, 2025 | 13.43 | 14.22 | 13.11 | 13.46 | 13.46 | -4.10% | 8,306 |
| Dec 3, 2025 | 13.24 | 14.75 | 12.99 | 14.04 | 14.04 | -6.24% | 12,605 |