Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	NTCT	19.35	20.11	19.12	19.78	0.52	463,784	6,947	19.71	22.63
2024-04-30	Q	NTCT	19.55	19.68	19.22	19.26	-0.54	537,298	4,227	19.19	21.68
2024-04-29	Q	NTCT	20.02	20.1187	19.675	19.80	-0.10	251,698	4,621	19.63	19.96
2024-04-26	Q	NTCT	19.98	20.14	19.75	19.90		262,853	3,683	19.73	20.20
2024-04-25	Q	NTCT	19.84	20.00	19.61	19.90	-0.07	458,510	5,293	19.00	40.00
2024-04-24	Q	NTCT	19.81	20.04	19.595	19.97	-0.03	577,413	6,626	17.65	19.98
2024-04-23	Q	NTCT	19.49	20.11	19.48	20.00	0.47	436,645	5,960	19.46	20.13
2024-04-22	Q	NTCT	19.56	19.765	19.25	19.54	0.11	383,367	6,113	19.23	19.82
2024-04-19	Q	NTCT	19.07	19.53	19.02	19.43	0.36	698,194	4,247	19.21	19.70
2024-04-18	Q	NTCT	19.02	19.38	18.77	19.07	0.13	378,369	4,667	18.84	19.24
2024-04-17	Q	NTCT	19.32	19.44	18.92	18.94	-0.23	428,606	4,542	18.90	19.24
2024-04-16	Q	NTCT	19.21	19.40	19.07	19.17	-0.10	403,794	5,953	19.02	19.51
2024-04-15	Q	NTCT	19.65	19.82	19.18	19.29	-0.39	576,697	6,733	19.10	19.56
2024-04-12	Q	NTCT	20.18	20.37	19.61	19.68	-0.63	321,468	3,361	19.50	19.94
2024-04-11	Q	NTCT	19.97	20.385	19.82	20.31	0.35	266,009	4,049	20.02	20.61
2024-04-10	Q	NTCT	20.18	20.4791	19.73	19.96	-0.70	357,329	4,316	19.76	20.22
2024-04-09	Q	NTCT	20.17	20.67	20.125	20.66	0.48	275,278	4,577	20.38	20.97
2024-04-08	Q	NTCT	20.18	20.32	20.00	20.18	0.18	420,365	5,523	20.04	20.48
2024-04-05	Q	NTCT	20.63	20.63	19.88	20.00	-0.65	1,015,382	6,735	19.85	19.98
2024-04-04	Q	NTCT	20.83	21.23	20.53	20.65	-0.07	384,972	4,470	20.51	20.97
2024-04-03	Q	NTCT	20.87	21.03	20.67	20.72	-0.25	491,728	5,456	20.56	21.06
2024-04-02	Q	NTCT	21.55	21.61	20.81	20.97	-0.84	621,464	5,596	20.67	21.26
2024-04-01	Q	NTCT	21.73	21.93	21.62	21.81	-0.03	293,323	3,469	21.48	22.08
2024-03-29	Q	NTCT	21.85	22.06	21.7801	21.84	0.03	0	0	21.54	22.15
2024-03-28	Q	NTCT	21.85	22.06	21.7801	21.84	0.03	355,593	3,408	21.54	22.15
2024-03-27	Q	NTCT	21.64	21.88	21.51	21.81	0.34	323,372	3,548	21.48	21.99
2024-03-26	Q	NTCT	21.67	21.7915	21.46	21.47	-0.14	327,596	3,643	21.21	21.80
2024-03-25	Q	NTCT	21.38	21.62	21.30	21.61	0.28	317,045	3,535	21.33	21.75
2024-03-22	Q	NTCT	21.64	21.72	21.32	21.33	-0.30	779,531	3,653	21.02	21.62
2024-03-21	Q	NTCT	21.74	21.74	21.28	21.63	0.03	649,744	3,955	20.60	22.00
2024-03-20	Q	NTCT	20.80	21.74	20.775	21.60	0.77	1,359,373	5,182	21.35	21.95
2024-03-19	Q	NTCT	20.67	21.19	20.37	20.83		844,809	6,108	20.79	22.00
2024-03-18	Q	NTCT	22.27	22.32	20.77	20.83	-1.59	1,440,164	11,305	20.75	21.24
2024-03-15	Q	NTCT	23.65	24.15	22.35	22.42	-1.36	5,431,355	14,175	22.12	24.25
2024-03-14	Q	NTCT	23.85	23.87	23.26	23.78	-0.21	1,001,307	11,250	23.43	24.65
2024-03-13	Q	NTCT	23.79	24.32	23.75	23.99	0.04	990,637	8,764	23.76	24.21
2024-03-12	Q	NTCT	23.67	24.07	23.29	23.95	0.22	1,061,565	7,801	23.71	24.21
2024-03-11	Q	NTCT	22.06	23.83	21.93	23.73	1.97	1,892,129	11,441	22.01	23.91
2024-03-08	Q	NTCT	21.68	21.8406	21.56	21.76	0.25	453,461	3,320	21.58	22.00
2024-03-07	Q	NTCT	21.32	21.69	21.235	21.51	0.22	424,255	3,435	20.90	22.27
2024-03-06	Q	NTCT	21.44	21.507	21.22	21.29	-0.10	269,918	3,426	21.00	32.87
2024-03-05	Q	NTCT	21.35	21.61	21.31	21.39	-0.11	368,661	4,666	21.23	21.63
2024-03-04	Q	NTCT	21.55	21.635	21.34	21.50	-0.04	520,330	4,619	21.23	21.71
2024-03-01	Q	NTCT	21.56	21.70	21.05	21.54	-0.11	677,970	5,805	21.27	21.75
2024-02-29	Q	NTCT	21.55	21.77	21.50	21.65	0.33	771,760	4,621	21.51	21.90
2024-02-28	Q	NTCT	21.60	21.64	21.30	21.32	-0.40	373,590	3,404	21.17	23.24
2024-02-27	Q	NTCT	21.63	21.77	21.47	21.72	0.22	442,828	5,120	21.50	32.87
2024-02-26	Q	NTCT	21.61	21.87	21.46	21.50	-0.18	478,165	4,264	13.00	22.27
2024-02-23	Q	NTCT	21.39	21.84	21.11	21.68	0.15	535,650	5,413	21.62	21.89
2024-02-22	Q	NTCT	21.18	21.59	21.13	21.53	0.24	512,861	5,150	21.10	22.00
2024-02-21	Q	NTCT	22.03	22.08	21.07	21.29	-0.72	607,753	6,417	21.00	22.40
2024-02-20	Q	NTCT	22.02	22.25	21.97	22.01	-0.25	489,551	5,247	22.05	23.24
2024-02-19	Q	NTCT	21.93	22.41	21.64	22.26	0.19	0	0	20.88	22.45
2024-02-16	Q	NTCT	21.93	22.41	21.64	22.26	0.19	644,558	6,243	20.88	22.45
2024-02-15	Q	NTCT	21.68	22.26	21.28	22.07	1.37	1,058,439	9,565	21.75	22.35
2024-02-14	Q	NTCT	20.04	20.78	19.96	20.70	0.77	734,594	7,718	19.75	21.00
2024-02-13	Q	NTCT	20.70	20.72	19.82	19.93	-1.16	1,013,176	6,815	19.77	20.56
2024-02-12	Q	NTCT	21.19	21.32	21.02	21.09	0.13	520,283	4,631	20.00	22.60
2024-02-09	Q	NTCT	20.74	21.23	20.70	20.96	0.16	430,457	5,813	20.80	21.19
2024-02-08	Q	NTCT	20.78	20.84	20.42	20.80		447,699	5,155	20.51	32.87
2024-02-07	Q	NTCT	21.39	21.44	20.63	20.80	-0.62	547,326	5,780	20.77	25.21
2024-02-06	Q	NTCT	20.91	21.52	20.91	21.42	0.42	589,137	6,178	20.00	23.24
2024-02-05	Q	NTCT	21.17	21.30	20.68	21.00	-0.39	500,584	5,105	20.80	22.00