Newcastle Investment Corp (NCT) Historical Stock Data

Historical Data

In the past 30 trading days, NCT is up 0.64% a day on average. There have been 16 days where Newcastle Investment Corp closed green and 14 days where NCT closed red.

DateOpenCloseChangeLowHighVolume
1999-11-1515.8116.00↑$0.19 (1.18%)15.7516.00150.50K
1999-11-1215.6315.75↑$0.13 (0.80%)15.5616.19258.30K
1999-11-1116.1315.75↓$0.38 (-2.33%)15.6916.2578.80K
1999-11-1016.5016.00↓$0.50 (-3.03%)15.8816.5097.70K
1999-11-0917.0616.50↓$0.56 (-3.30%)16.4417.06345.40K
1999-11-0817.4417.06↓$0.38 (-2.15%)16.7517.50214.30K
1999-11-0517.4417.56↑$0.13 (0.72%)17.3117.75176K
1999-11-0417.3817.19↓$0.19 (-1.08%)17.0017.38153.70K
1999-11-0316.9417.19↑$0.25 (1.48%)16.9417.38269.40K
1999-11-0216.2517.00↑$0.75 (4.62%)16.2517.19470.40K
1999-11-0116.2516.31↑$0.06 (0.39%)16.0016.44817.70K
1999-10-2916.0016.56↑$0.56 (3.52%)16.0017.310.92M
1999-10-2814.6915.97↑$1.28 (8.72%)14.6915.971.53M
1999-10-2715.0614.75↓$0.31 (-2.08%)14.2515.06418.40K
1999-10-2613.5014.94↑$1.44 (10.65%)13.5015.441M
1999-10-2512.5013.50↑$1.00 (8.00%)12.5013.500.90M
1999-10-2212.3812.19↓$0.19 (-1.51%)12.0012.38310.40K
1999-10-2111.9411.75↓$0.19 (-1.57%)11.6311.94206.40K
1999-10-2011.8811.88↑$0.00 (0.00%)11.8812.00416.30K
1999-10-1911.9412.00↑$0.06 (0.52%)11.8812.19142.90K
1999-10-1812.4411.88↓$0.56 (-4.53%)11.5012.44229.60K
1999-10-1512.6312.56↓$0.06 (-0.49%)12.4412.63187.30K
1999-10-1413.0613.00↓$0.06 (-0.48%)12.9413.19146.40K
1999-10-1313.2513.06↓$0.19 (-1.41%)13.0013.25154.40K
1999-10-1213.1913.25↑$0.06 (0.47%)13.0613.44254.10K
1999-10-1113.4413.31↓$0.13 (-0.93%)13.3113.63151.60K
1999-10-0813.0013.38↑$0.38 (2.88%)13.0013.38626.10K
1999-10-0713.0013.06↑$0.06 (0.48%)13.0013.13171.60K
1999-10-0613.1313.06↓$0.06 (-0.47%)12.8813.13567.20K
1999-10-0513.0613.06↑$0.00 (0.00%)12.9413.13114.80K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$NCT gonna take my L with this one

0 Like Report
Modok

$NCT Ride this train. You won't regret.

0 Like Report
haltdaytrader

$NCT so tired of this pos let's fly already

0 Like Report