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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 1999-11-01 | 16.25 | 16.31 | ↑$0.06 (0.39%) | 16.00 | 16.44 | 817.70K |
| 1999-10-29 | 16.00 | 16.56 | ↑$0.56 (3.52%) | 16.00 | 17.31 | 0.92M |
| 1999-10-28 | 14.69 | 15.97 | ↑$1.28 (8.72%) | 14.69 | 15.97 | 1.53M |
| 1999-10-27 | 15.06 | 14.75 | ↓$0.31 (-2.08%) | 14.25 | 15.06 | 418.40K |
| 1999-10-26 | 13.50 | 14.94 | ↑$1.44 (10.65%) | 13.50 | 15.44 | 1M |
| 1999-10-25 | 12.50 | 13.50 | ↑$1.00 (8.00%) | 12.50 | 13.50 | 0.90M |
| 1999-10-22 | 12.38 | 12.19 | ↓$0.19 (-1.51%) | 12.00 | 12.38 | 310.40K |
| 1999-10-21 | 11.94 | 11.75 | ↓$0.19 (-1.57%) | 11.63 | 11.94 | 206.40K |
| 1999-10-20 | 11.88 | 11.88 | ↑$0.00 (0.00%) | 11.88 | 12.00 | 416.30K |
| 1999-10-19 | 11.94 | 12.00 | ↑$0.06 (0.52%) | 11.88 | 12.19 | 142.90K |
| 1999-10-18 | 12.44 | 11.88 | ↓$0.56 (-4.53%) | 11.50 | 12.44 | 229.60K |
| 1999-10-15 | 12.63 | 12.56 | ↓$0.06 (-0.49%) | 12.44 | 12.63 | 187.30K |
| 1999-10-14 | 13.06 | 13.00 | ↓$0.06 (-0.48%) | 12.94 | 13.19 | 146.40K |
| 1999-10-13 | 13.25 | 13.06 | ↓$0.19 (-1.41%) | 13.00 | 13.25 | 154.40K |
| 1999-10-12 | 13.19 | 13.25 | ↑$0.06 (0.47%) | 13.06 | 13.44 | 254.10K |
| 1999-10-11 | 13.44 | 13.31 | ↓$0.13 (-0.93%) | 13.31 | 13.63 | 151.60K |
| 1999-10-08 | 13.00 | 13.38 | ↑$0.38 (2.88%) | 13.00 | 13.38 | 626.10K |
| 1999-10-07 | 13.00 | 13.06 | ↑$0.06 (0.48%) | 13.00 | 13.13 | 171.60K |
| 1999-10-06 | 13.13 | 13.06 | ↓$0.06 (-0.47%) | 12.88 | 13.13 | 567.20K |
| 1999-10-05 | 13.06 | 13.06 | ↑$0.00 (0.00%) | 12.94 | 13.13 | 114.80K |
Create an account or log in to view more rows.
$NCT just added more
$NCT I still don’t wanna buy it
$NCT great sale!!!! Buy buy buy
$NCT good place to average up
$NCT See ya Monday
$NCT come on I wana jump up and down
$NCT Holding Pattern
$NCT MACD turned bullish
$NCT just fucking go already jeesh
$NCT just bought a half position.