Intercont (Cayman) Limited Ordinary shares (NCT) Historical Stock Data
3.99 ↓0.05 (-1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCT is down -0.56% a day on average. There have been 12 days where Intercont (Cayman) Limited Ordinary shares closed green and 18 days where NCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4.10 | 3.99 | ↓$0.11 (-2.68%) | 3.68 | 4.10 | 48.64K |
| 2025-05-29 | 4.20 | 4.04 | ↓$0.16 (-3.81%) | 4.00 | 4.49 | 17.99K |
| 2025-05-28 | 4.70 | 4.24 | ↓$0.46 (-9.79%) | 4.22 | 4.70 | 19.77K |
| 2025-05-27 | 4.72 | 4.67 | ↓$0.05 (-1.06%) | 4.45 | 5.09 | 27.33K |
| 2025-05-23 | 4.90 | 4.44 | ↓$0.46 (-9.39%) | 4.16 | 5.35 | 54.47K |
| 2025-05-22 | 5.00 | 4.54 | ↓$0.46 (-9.20%) | 4.31 | 5.10 | 96.64K |
| 2025-05-21 | 4.43 | 4.85 | ↑$0.42 (9.48%) | 4.43 | 5.21 | 234.52K |
| 2025-05-20 | 4.32 | 4.54 | ↑$0.22 (5.09%) | 3.93 | 4.85 | 102.11K |
| 2025-05-19 | 4.20 | 4.10 | ↓$0.10 (-2.38%) | 4.02 | 4.30 | 37.97K |
| 2025-05-16 | 4.08 | 4.18 | ↑$0.10 (2.45%) | 3.97 | 4.43 | 97.71K |
| 2025-05-15 | 3.77 | 4.02 | ↑$0.25 (6.63%) | 3.69 | 4.22 | 201.40K |
| 2025-05-14 | 4.06 | 3.94 | ↓$0.12 (-2.96%) | 3.79 | 4.49 | 43.27K |
| 2025-05-13 | 3.78 | 4.29 | ↑$0.51 (13.49%) | 3.62 | 4.30 | 112.10K |
| 2025-05-12 | 3.61 | 3.78 | ↑$0.17 (4.71%) | 3.35 | 3.81 | 51.66K |
| 2025-05-09 | 3.29 | 3.48 | ↑$0.19 (5.68%) | 3.29 | 3.51 | 18.58K |
| 2025-05-08 | 3.42 | 3.35 | ↓$0.07 (-2.05%) | 3.21 | 3.45 | 24.49K |
| 2025-05-07 | 3.66 | 3.39 | ↓$0.27 (-7.38%) | 3.17 | 3.67 | 19.28K |
| 2025-05-05 | 4.19 | 4.00 | ↓$0.19 (-4.53%) | 3.58 | 4.27 | 86.81K |
| 2025-05-02 | 4.19 | 4.01 | ↓$0.18 (-4.30%) | 3.80 | 4.28 | 156.47K |
| 2025-05-01 | 4.12 | 4.05 | ↓$0.07 (-1.70%) | 3.94 | 4.35 | 89.69K |
| 1999-11-15 | 15.81 | 16.00 | ↑$0.19 (1.18%) | 15.75 | 16.00 | 150.50K |
| 1999-11-12 | 15.63 | 15.75 | ↑$0.13 (0.80%) | 15.56 | 16.19 | 258.30K |
| 1999-11-11 | 16.13 | 15.75 | ↓$0.38 (-2.33%) | 15.69 | 16.25 | 78.80K |
| 1999-11-10 | 16.50 | 16.00 | ↓$0.50 (-3.03%) | 15.88 | 16.50 | 97.70K |
| 1999-11-09 | 17.06 | 16.50 | ↓$0.56 (-3.30%) | 16.44 | 17.06 | 345.40K |
| 1999-11-08 | 17.44 | 17.06 | ↓$0.38 (-2.15%) | 16.75 | 17.50 | 214.30K |
| 1999-11-05 | 17.44 | 17.56 | ↑$0.13 (0.72%) | 17.31 | 17.75 | 176K |
| 1999-11-04 | 17.38 | 17.19 | ↓$0.19 (-1.08%) | 17.00 | 17.38 | 153.70K |
| 1999-11-03 | 16.94 | 17.19 | ↑$0.25 (1.48%) | 16.94 | 17.38 | 269.40K |
| 1999-11-02 | 16.25 | 17.00 | ↑$0.75 (4.62%) | 16.25 | 17.19 | 470.40K |
Create an account or log in to view more rows.
$NCT what happened?
$NCT has just been halted from trading due to volatility.
$NCT Who else bought the dip on Friday?
$NCT headed back to all time highs shortly
$NCT oversold! Buy the dip
$NCT how much did you make this past week?
$NCT wtf?
$NCT just added more
$NCT I still don’t wanna buy it
$NCT great sale!!!! Buy buy buy