ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Intercont (Cayman) Limited - Ordinary shares (NQ:NCT)

0.2650 +0.0107 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 19, 2025 0.2500 0.2711 0.2400 0.2650 285,112 +0.01(+4.21%)
Dec 18, 2025 0.2400 0.2663 0.2328 0.2543 334,830 +0.00(+1.11%)
Dec 17, 2025 0.2650 0.2783 0.2378 0.2515 466,195 -0.01(-4.01%)
Dec 16, 2025 0.2200 0.2627 0.2200 0.2620 533,199 +0.03(+13.91%)
Dec 15, 2025 0.3492 0.3630 0.2131 0.2300 4,098,051 -0.13(-36.11%)
Dec 12, 2025 0.4500 0.4500 0.3555 0.3600 254,915 -0.09(-20.02%)
Dec 11, 2025 0.4638 0.4850 0.4400 0.4501 184,936 -0.03(-6.17%)
Dec 10, 2025 0.4900 0.4980 0.4600 0.4797 202,497 -0.01(-1.74%)
Dec 09, 2025 0.5387 0.5387 0.4725 0.4882 205,212 -0.09(-15.33%)
Dec 08, 2025 0.5267 0.5792 0.4769 0.5766 502,289 +0.03(+6.19%)
Dec 05, 2025 0.5223 0.5437 0.4700 0.5430 149,661 +0.00(+0.84%)
Dec 04, 2025 0.5370 0.5689 0.5244 0.5385 203,985 -0.02(-4.10%)
Dec 03, 2025 0.5294 0.5899 0.5197 0.5615 304,441 -0.04(-6.24%)
Dec 02, 2025 0.4620 0.5989 0.4620 0.5989 678,429 +0.03(+5.46%)
Dec 01, 2025 1.120 1.130 0.4620 0.5679 19,432,798 -0.21(-26.87%)
Nov 28, 2025 0.8900 0.8900 0.7766 0.7766 842 -0.02(-2.80%)
Nov 26, 2025 0.7901 0.7990 0.7901 0.7990 3,258 -0.05(-6.00%)
Nov 25, 2025 0.8500 0.8500 0.8400 0.8500 4,117 +0.00(+0.00%)
Nov 24, 2025 0.8140 0.8500 0.8140 0.8500 3,495 -0.04(-4.70%)
Nov 21, 2025 0.8000 0.9200 0.7654 0.8919 6,501 +0.04(+5.05%)
Nov 20, 2025 0.9300 0.9570 0.8386 0.8490 9,569 -0.04(-4.61%)
Nov 19, 2025 0.9200 0.9200 0.8507 0.8900 4,145 -0.03(-3.25%)
Nov 18, 2025 0.7900 0.9199 0.7900 0.9199 5,837 -0.00(-0.01%)
Nov 17, 2025 0.9000 0.9944 0.8900 0.9200 18,436 -0.03(-3.39%)
Nov 14, 2025 0.8510 0.9528 0.8510 0.9523 6,112 +0.01(+0.77%)
Nov 13, 2025 0.9900 1.030 0.9400 0.9450 3,313 -0.04(-4.06%)
Nov 12, 2025 0.9000 1.000 0.8950 0.9850 45,440 +0.09(+9.46%)
Nov 11, 2025 0.8300 0.9000 0.8000 0.8999 14,300 +0.07(+8.29%)
Nov 10, 2025 0.8500 0.8895 0.8100 0.8310 58,235 -0.01(-1.07%)
Nov 07, 2025 0.8100 0.8500 0.7502 0.8400 18,557 -0.06(-6.67%)
Nov 06, 2025 0.8700 0.9200 0.7828 0.9000 47,570 +0.05(+5.86%)
Nov 05, 2025 0.9200 0.9170 0.8100 0.8502 5,894 -0.07(-7.30%)
Nov 04, 2025 0.9300 1.000 0.8956 0.9172 33,795 -0.11(-10.95%)
Nov 03, 2025 1.050 1.140 0.9900 1.030 8,230 +0.04(+4.17%)
Oct 31, 2025 0.9991 1.020 0.9507 0.9888 17,544 -0.04(-4.00%)
Oct 30, 2025 0.9800 1.050 0.9600 1.030 72,719 +0.05(+4.57%)
Oct 29, 2025 1.060 1.060 0.9850 0.9850 46,072 -0.09(-7.94%)
Oct 28, 2025 1.090 1.130 1.070 1.070 11,091 -0.02(-1.83%)
Oct 27, 2025 1.110 1.144 1.090 1.090 5,274 -0.02(-1.80%)
Oct 24, 2025 1.100 1.200 1.084 1.110 27,580 +0.05(+4.72%)
Oct 23, 2025 1.040 1.170 1.040 1.060 43,804 -0.06(-5.19%)
Oct 22, 2025 1.160 1.160 1.070 1.118 13,223 -0.06(-5.25%)
Oct 21, 2025 1.190 1.200 1.110 1.180 34,946 -0.02(-1.67%)
Oct 20, 2025 1.020 1.250 1.020 1.200 162,755 +0.10(+9.09%)
Oct 17, 2025 1.260 1.380 1.100 1.100 638,879 -0.22(-16.67%)
Oct 16, 2025 1.230 1.450 1.220 1.320 3,081,365 +0.11(+9.09%)
Oct 15, 2025 1.250 1.290 1.200 1.210 9,812 +0.03(+2.54%)
Oct 14, 2025 1.240 1.280 1.180 1.180 9,300 -0.06(-4.84%)
Oct 13, 2025 1.300 1.300 1.170 1.240 36,390 -0.03(-2.36%)
Oct 10, 2025 1.290 1.400 1.260 1.270 37,810 -0.09(-6.62%)
Oct 09, 2025 1.480 1.490 1.360 1.360 23,617 -0.11(-7.48%)
Oct 08, 2025 1.480 1.550 1.445 1.470 95,654 -0.07(-4.85%)
Oct 07, 2025 1.540 1.545 1.445 1.545 20,651 -0.02(-0.96%)
Oct 06, 2025 1.600 1.600 1.500 1.560 57,522 -0.01(-0.64%)
Oct 03, 2025 1.580 1.640 1.510 1.570 85,844 +0.03(+1.92%)
Oct 02, 2025 1.430 1.610 1.371 1.540 134,391 +0.11(+7.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.