Mail

NCAC - Newcourt Acquisition Corp

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	10.77	10.77	10.77	10.77	10.77	-
25 May 2023	10.77	10.77	10.77	10.77	10.77	-
24 May 2023	10.77	10.77	10.77	10.77	10.77	-
23 May 2023	10.77	10.77	10.77	10.77	10.77	-
22 May 2023	10.77	10.77	10.77	10.77	10.77	-
19 May 2023	10.77	10.77	10.77	10.77	10.77	-
18 May 2023	10.73	10.77	10.73	10.77	10.77	10,800
17 May 2023	10.70	10.70	10.70	10.70	10.70	-
16 May 2023	10.70	10.70	10.70	10.70	10.70	-
15 May 2023	10.70	10.70	10.70	10.70	10.70	-
12 May 2023	10.70	10.70	10.70	10.70	10.70	-
11 May 2023	10.70	10.70	10.70	10.70	10.70	-
10 May 2023	10.70	10.70	10.70	10.70	10.70	-
09 May 2023	10.70	10.70	10.70	10.70	10.70	-
08 May 2023	10.70	10.70	10.70	10.70	10.70	-
05 May 2023	10.70	10.70	10.70	10.70	10.70	-
04 May 2023	10.70	10.70	10.70	10.70	10.70	-
03 May 2023	10.70	10.70	10.70	10.70	10.70	-
02 May 2023	10.69	10.70	10.69	10.70	10.70	1,600
01 May 2023	10.70	10.70	10.70	10.70	10.70	-
28 Apr 2023	10.70	10.70	10.70	10.70	10.70	-
27 Apr 2023	10.70	10.70	10.70	10.70	10.70	-
26 Apr 2023	10.70	10.70	10.70	10.70	10.70	100
25 Apr 2023	10.60	10.60	10.60	10.60	10.60	-
24 Apr 2023	10.70	10.70	10.60	10.60	10.60	800
21 Apr 2023	10.60	10.60	10.60	10.60	10.60	-
20 Apr 2023	10.60	10.60	10.60	10.60	10.60	-
19 Apr 2023	10.60	10.60	10.60	10.60	10.60	-
18 Apr 2023	10.60	10.60	10.60	10.60	10.60	-
17 Apr 2023	10.60	10.60	10.60	10.60	10.60	2,800
14 Apr 2023	10.59	10.59	10.59	10.59	10.59	-
13 Apr 2023	10.59	10.59	10.59	10.59	10.59	400
12 Apr 2023	10.60	10.60	10.60	10.60	10.60	-
11 Apr 2023	10.60	10.60	10.60	10.60	10.60	-
10 Apr 2023	10.60	10.60	10.60	10.60	10.60	-
06 Apr 2023	10.60	10.60	10.60	10.60	10.60	-
05 Apr 2023	10.60	10.60	10.60	10.60	10.60	-
04 Apr 2023	10.60	10.60	10.60	10.60	10.60	-
03 Apr 2023	10.60	10.60	10.60	10.60	10.60	-
31 Mar 2023	10.60	10.60	10.60	10.60	10.60	-
30 Mar 2023	10.60	10.60	10.60	10.60	10.60	-
29 Mar 2023	10.60	10.60	10.59	10.60	10.60	3,800
28 Mar 2023	10.55	10.55	10.55	10.55	10.55	-
27 Mar 2023	10.55	10.55	10.55	10.55	10.55	-
24 Mar 2023	10.55	10.55	10.55	10.55	10.55	-
23 Mar 2023	10.55	10.55	10.55	10.55	10.55	-
22 Mar 2023	10.55	10.55	10.55	10.55	10.55	-
21 Mar 2023	10.55	10.55	10.55	10.55	10.55	100
20 Mar 2023	10.55	10.55	10.55	10.55	10.55	-
17 Mar 2023	10.55	10.55	10.55	10.55	10.55	-
16 Mar 2023	10.55	10.55	10.55	10.55	10.55	200
15 Mar 2023	10.55	10.55	10.55	10.55	10.55	200
14 Mar 2023	10.58	10.58	10.58	10.58	10.58	-
13 Mar 2023	10.58	10.58	10.58	10.58	10.58	-
10 Mar 2023	10.58	10.58	10.58	10.58	10.58	-
09 Mar 2023	10.58	10.58	10.58	10.58	10.58	-
08 Mar 2023	10.58	10.58	10.58	10.58	10.58	-
07 Mar 2023	10.58	10.58	10.58	10.58	10.58	-
06 Mar 2023	10.58	10.58	10.58	10.58	10.58	3,800
03 Mar 2023	10.52	10.52	10.52	10.52	10.52	-
02 Mar 2023	10.52	10.52	10.52	10.52	10.52	-
01 Mar 2023	10.55	10.55	10.52	10.52	10.52	14,200
28 Feb 2023	10.58	10.58	10.53	10.53	10.53	5,100
27 Feb 2023	10.53	10.53	10.53	10.53	10.53	-
24 Feb 2023	10.53	10.53	10.53	10.53	10.53	-
23 Feb 2023	10.53	10.53	10.53	10.53	10.53	-
22 Feb 2023	10.53	10.53	10.53	10.53	10.53	-
21 Feb 2023	10.53	10.53	10.53	10.53	10.53	-
17 Feb 2023	10.52	10.53	10.52	10.53	10.53	1,400
16 Feb 2023	10.52	10.52	10.52	10.52	10.52	-
15 Feb 2023	10.52	10.52	10.52	10.52	10.52	-
14 Feb 2023	10.52	10.52	10.52	10.52	10.52	-
13 Feb 2023	10.53	10.53	10.52	10.52	10.52	200
10 Feb 2023	10.50	10.50	10.50	10.50	10.50	-
09 Feb 2023	10.50	10.50	10.50	10.50	10.50	100
08 Feb 2023	10.50	10.50	10.50	10.50	10.50	100
07 Feb 2023	10.52	10.52	10.52	10.52	10.52	-
06 Feb 2023	10.52	10.52	10.52	10.52	10.52	-
03 Feb 2023	10.52	10.52	10.52	10.52	10.52	-
02 Feb 2023	10.52	10.52	10.52	10.52	10.52	-
01 Feb 2023	10.52	10.52	10.52	10.52	10.52	-
31 Jan 2023	10.54	10.59	10.49	10.52	10.52	13,600
30 Jan 2023	10.49	10.49	10.49	10.49	10.49	200
27 Jan 2023	10.45	10.45	10.45	10.45	10.45	-
26 Jan 2023	10.45	10.45	10.45	10.45	10.45	200
25 Jan 2023	10.45	10.45	10.45	10.45	10.45	-
24 Jan 2023	10.44	10.45	10.44	10.45	10.45	6,400
23 Jan 2023	10.45	10.45	10.40	10.40	10.40	500
20 Jan 2023	10.40	10.40	10.40	10.40	10.40	-
19 Jan 2023	10.38	10.68	10.38	10.40	10.40	30,100
18 Jan 2023	10.38	10.39	10.37	10.39	10.39	11,300
17 Jan 2023	10.35	10.37	10.34	10.36	10.36	31,600
13 Jan 2023	10.36	10.36	10.36	10.36	10.36	2,000
12 Jan 2023	10.37	10.37	10.36	10.37	10.37	3,200
11 Jan 2023	10.35	10.38	10.31	10.37	10.37	65,400
10 Jan 2023	10.31	10.41	10.31	10.35	10.35	19,900
09 Jan 2023	10.28	10.70	10.28	10.32	10.32	65,700
06 Jan 2023	10.33	10.35	10.24	10.28	10.28	35,700
05 Jan 2023	10.26	10.64	10.26	10.27	10.27	189,900
04 Jan 2023	10.26	10.69	10.24	10.30	10.30	67,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...