Newcourt Acquisition Corp (NCAC)
NASDAQ: NCAC
· Real-Time Price · USD
4.79
-1.10 (-18.68%)
At close: Jan 25, 2024, 10:00 PM
NCAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 25, 2024 | 6.28 | 6.28 | 4.58 | 4.79 | 4.79 | -15.67% | 86,402 |
| Jan 24, 2024 | 6.67 | 6.98 | 5.25 | 5.68 | 5.69 | -16.10% | 37,246 |
| Jan 23, 2024 | 6.10 | 7.79 | 5.80 | 6.77 | 6.77 | -4.65% | 48,967 |
| Jan 22, 2024 | 6.20 | 7.61 | 5.74 | 7.10 | 7.10 | 6.77% | 37,596 |
| Jan 19, 2024 | 7.91 | 7.91 | 5.60 | 6.65 | 6.65 | -14.96% | 44,584 |
| Jan 18, 2024 | 8.76 | 8.86 | 7.50 | 7.82 | 7.82 | -32.59% | 69,475 |
| Jan 17, 2024 | 10.25 | 12.60 | 10.01 | 11.60 | 11.60 | 16.12% | 124,614 |
| Jan 16, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -10.80% | 3,622 |
| Jan 12, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 0 |
| Jan 11, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 0 |
| Jan 10, 2024 | 10.64 | 11.20 | 10.50 | 11.20 | 11.20 | 6.77% | 1,118 |
| Jan 9, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.00% | 0 |
| Jan 8, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.00% | 0 |
| Jan 5, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.00% | 600 |
| Jan 4, 2024 | 11.28 | 11.30 | 10.49 | 10.49 | 10.49 | 1.94% | 648 |
| Jan 3, 2024 | 10.74 | 11.46 | 10.29 | 10.29 | 10.29 | 11.36% | 2,010 |
| Jan 2, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.00% | 0 |
| Dec 29, 2023 | 8.23 | 9.56 | 8.23 | 9.24 | 9.24 | 2.78% | 4,034 |
| Dec 28, 2023 | 8.20 | 8.99 | 8.20 | 8.99 | 8.99 | 5.15% | 4,553 |
| Dec 27, 2023 | 9.97 | 9.97 | 8.51 | 8.55 | 8.55 | -11.86% | 3,377 |