Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
NTCOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 5.26 | -0.13 | -2.37% | 5.28 | 5.2975 | 5.19 | 678,277 |
| Jul 29 2024 | 5.3875 | 0.06 | 1.08% | 5.38 | 5.39 | 5.33 | 700,002 |
| Jul 26 2024 | 5.33 | 0.10 | 1.91% | 5.23 | 5.35 | 5.225 | 154,690 |
| Jul 25 2024 | 5.23 | 0.03 | 0.58% | 5.18 | 5.24 | 5.11 | 59,017 |
| Jul 24 2024 | 5.20 | -0.08 | -1.52% | 5.205 | 5.27 | 5.196 | 38,059 |
| Jul 23 2024 | 5.28 | -0.03 | -0.56% | 5.36 | 5.37 | 5.28 | 642,808 |
| Jul 22 2024 | 5.31 | -0.03 | -0.56% | 5.36 | 5.40 | 5.31 | 907,748 |
| Jul 19 2024 | 5.34 | -0.05 | -0.93% | 5.41 | 5.41 | 5.30 | 28,419 |
| Jul 18 2024 | 5.39 | -0.34 | -5.93% | 5.625 | 5.625 | 5.39 | 19,818 |
| Jul 17 2024 | 5.73 | 0.07 | 1.24% | 5.64 | 5.76 | 5.61 | 230,018 |
| Jul 16 2024 | 5.66 | -0.22 | -3.74% | 5.88 | 5.90 | 5.66 | 139,088 |
| Jul 15 2024 | 5.88 | 0.07 | 1.20% | 5.75 | 5.88 | 5.71 | 312,178 |
| Jul 12 2024 | 5.81 | -0.03 | -0.51% | 5.84 | 5.865 | 5.777 | 176,347 |
| Jul 11 2024 | 5.84 | 0.10 | 1.68% | 5.76 | 5.84 | 5.75 | 66,072 |
| Jul 10 2024 | 5.7435 | -0.09 | -1.48% | 5.87 | 5.90 | 5.71 | 16,619 |
| Jul 09 2024 | 5.83 | 0.06 | 1.04% | 5.80 | 5.875 | 5.80 | 38,131 |
| Jul 08 2024 | 5.77 | 0.10 | 1.76% | 5.61 | 5.77 | 5.61 | 60,463 |
| Jul 05 2024 | 5.67 | 0.01 | 0.18% | 5.58 | 5.67 | 5.52 | 19,060 |
| Jul 03 2024 | 5.66 | 0.22 | 4.04% | 5.63 | 5.7897 | 5.61 | 14,453 |
| Jul 02 2024 | 5.44 | -0.02 | -0.37% | 5.43 | 5.46 | 5.35 | 20,711 |
| Jul 01 2024 | 5.46 | -0.07 | -1.27% | 5.53 | 5.63 | 5.46 | 12,951 |
| Jun 28 2024 | 5.53 | -0.11 | -1.95% | 5.63 | 5.63 | 5.50 | 21,621 |
| Jun 27 2024 | 5.64 | 0.12 | 2.18% | 5.57 | 5.69 | 5.57 | 82,996 |
| Jun 26 2024 | 5.5199 | 0.09 | 1.66% | 5.41 | 5.53 | 5.41 | 17,732 |
| Jun 25 2024 | 5.43 | -0.19 | -3.38% | 5.60 | 5.62 | 5.43 | 225,804 |
| Jun 24 2024 | 5.62 | 0.10 | 1.81% | 5.61 | 5.67 | 5.60 | 126,847 |
| Jun 21 2024 | 5.52 | 0.11 | 2.03% | 5.43 | 5.55 | 5.43 | 220,312 |
| Jun 20 2024 | 5.41 | 0.06 | 1.12% | 5.58 | 5.62 | 5.39 | 57,493 |
| Jun 18 2024 | 5.35 | 0.07 | 1.33% | 5.38 | 5.475 | 5.35 | 66,747 |
| Jun 17 2024 | 5.28 | -0.08 | -1.49% | 5.39 | 5.41 | 5.28 | 19,754 |
| Jun 14 2024 | 5.36 | -0.23 | -4.11% | 5.41 | 5.60 | 5.36 | 531,534 |
| Jun 13 2024 | 5.59 | 0.19 | 3.52% | 5.42 | 5.59 | 5.38 | 436,700 |
| Jun 12 2024 | 5.40 | -0.06 | -1.10% | 5.54 | 5.55 | 5.40 | 330,804 |
| Jun 11 2024 | 5.46 | -0.04 | -0.73% | 5.565 | 5.5825 | 5.46 | 60,426 |
| Jun 10 2024 | 5.50 | -0.14 | -2.48% | 5.60 | 5.65 | 5.50 | 54,145 |
| Jun 07 2024 | 5.64 | -0.11 | -1.91% | 5.67 | 5.69 | 5.62 | 10,934 |
| Jun 06 2024 | 5.75 | 0.11 | 1.95% | 5.70 | 5.87 | 5.70 | 586,687 |
| Jun 05 2024 | 5.64 | 0.01 | 0.18% | 5.70 | 5.766 | 5.615 | 89,212 |
| Jun 04 2024 | 5.63 | 0.00 | 0.00% | 5.63 | 5.71 | 5.62 | 258,122 |
| Jun 03 2024 | 5.63 | 0.10 | 1.81% | 5.62 | 5.77 | 5.587 | 484,266 |
| May 31 2024 | 5.53 | -0.08 | -1.43% | 5.62 | 5.65 | 5.52 | 441,453 |
| May 30 2024 | 5.61 | -0.01 | -0.18% | 5.59 | 5.68 | 5.59 | 12,235 |
| May 29 2024 | 5.62 | -0.11 | -1.83% | 5.58 | 5.67 | 5.55 | 19,270 |
| May 28 2024 | 5.725 | -0.18 | -2.97% | 5.89 | 5.90 | 5.70 | 20,914 |
| May 24 2024 | 5.90 | -0.06 | -1.01% | 6.02 | 6.04 | 5.90 | 22,300 |
| May 23 2024 | 5.96 | -0.17 | -2.77% | 6.15 | 6.16 | 5.96 | 22,253 |
| May 22 2024 | 6.13 | -0.14 | -2.23% | 6.28 | 6.31 | 6.13 | 432,047 |
| May 21 2024 | 6.27 | -0.08 | -1.24% | 6.31 | 6.332 | 6.22 | 9,194 |
| May 20 2024 | 6.349 | -0.07 | -1.11% | 6.31 | 6.43 | 6.31 | 50,952 |
| May 17 2024 | 6.42 | 0.07 | 1.10% | 6.38 | 6.43 | 6.36 | 186,708 |
| May 16 2024 | 6.35 | 0.08 | 1.28% | 6.315 | 6.59 | 6.26 | 187,563 |
| May 15 2024 | 6.27 | 0.19 | 3.12% | 6.04 | 6.33 | 6.00 | 100,355 |
| May 14 2024 | 6.08 | -0.61 | -9.12% | 6.49 | 6.5275 | 6.08 | 144,638 |
| May 13 2024 | 6.69 | 0.13 | 1.98% | 6.74 | 6.81 | 6.69 | 65,561 |
| May 10 2024 | 6.56 | -0.18 | -2.67% | 6.65 | 6.73 | 6.56 | 165,789 |
| May 09 2024 | 6.74 | -0.16 | -2.32% | 6.62 | 6.74 | 6.50 | 78,289 |
| May 08 2024 | 6.90 | 0.16 | 2.37% | 6.73 | 6.91 | 6.68 | 198,956 |
| May 07 2024 | 6.74 | -0.03 | -0.44% | 6.83 | 6.903 | 6.74 | 1,251,846 |
| May 06 2024 | 6.77 | 0.07 | 1.04% | 6.72 | 6.83 | 6.72 | 499,491 |
| May 03 2024 | 6.70 | 0.25 | 3.88% | 6.68 | 6.77 | 6.62 | 3,283,336 |
| May 02 2024 | 6.45 | 0.22 | 3.53% | 6.55 | 6.587 | 6.45 | 1,121,349 |
