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)

4.000 -0.160 (-3.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2025 4.500 4.650 4.000 4.000 25,663 -0.16(-3.85%)
Jun 05, 2025 4.190 4.520 4.150 4.160 17,071 +0.03(+0.73%)
Jun 04, 2025 4.200 4.570 4.130 4.130 62,271 -0.12(-2.82%)
Jun 03, 2025 3.950 4.300 3.705 4.250 64,193 +0.45(+11.84%)
Jun 02, 2025 4.370 4.370 3.600 3.800 32,446 -0.19(-4.76%)
May 30, 2025 4.100 4.100 3.680 3.990 48,639 -0.05(-1.24%)
May 29, 2025 4.200 4.490 4.003 4.040 18,997 -0.20(-4.72%)
May 28, 2025 4.700 4.700 4.220 4.240 19,791 -0.43(-9.21%)
May 27, 2025 4.300 5.090 4.300 4.670 27,507 +0.23(+5.18%)
May 23, 2025 4.900 5.350 4.160 4.440 54,581 -0.10(-2.20%)
May 22, 2025 5.000 5.100 4.310 4.540 96,644 -0.31(-6.39%)
May 21, 2025 4.430 5.210 4.430 4.850 235,151 +0.31(+6.83%)
May 20, 2025 4.320 4.850 3.929 4.540 102,115 +0.44(+10.73%)
May 19, 2025 4.200 4.300 4.016 4.100 38,019 -0.08(-1.91%)
May 16, 2025 4.050 4.430 3.910 4.180 98,013 +0.16(+3.98%)
May 15, 2025 3.770 4.220 3.685 4.020 201,421 +0.08(+2.03%)
May 14, 2025 4.030 4.490 3.790 3.940 43,269 -0.35(-8.16%)
May 13, 2025 3.790 4.300 3.620 4.290 112,098 +0.51(+13.49%)
May 12, 2025 3.610 3.805 3.350 3.780 51,664 +0.30(+8.62%)
May 09, 2025 3.290 3.530 3.290 3.480 18,579 +0.13(+3.88%)
May 08, 2025 3.420 3.450 3.210 3.350 24,500 -0.04(-1.18%)
May 07, 2025 3.660 3.670 3.050 3.390 18,985 -0.26(-7.12%)
May 06, 2025 3.550 3.930 3.465 3.650 49,391 -0.35(-8.75%)
May 05, 2025 4.190 4.270 3.560 4.000 86,838 -0.01(-0.25%)
May 02, 2025 4.190 4.290 3.780 4.010 156,471 -0.04(-0.99%)
May 01, 2025 4.120 4.368 3.940 4.050 89,711 -0.22(-5.15%)
Apr 30, 2025 4.350 4.700 4.100 4.270 49,676 -0.23(-5.11%)
Apr 29, 2025 4.460 5.120 4.350 4.500 35,604 +0.01(+0.22%)
Apr 28, 2025 5.580 5.800 4.365 4.490 146,828 -1.04(-18.81%)
Apr 25, 2025 5.800 5.912 5.230 5.530 147,305 -0.25(-4.33%)
Apr 24, 2025 6.380 6.620 5.500 5.780 137,827 -0.51(-8.11%)
Apr 23, 2025 5.970 6.600 5.465 6.290 91,311 +0.26(+4.31%)
Apr 22, 2025 5.570 7.080 5.280 6.030 483,434 +0.67(+12.50%)
Apr 21, 2025 5.790 6.080 5.300 5.360 320,366 -0.54(-9.15%)
Apr 17, 2025 6.340 6.700 5.620 5.900 130,375 -0.45(-7.09%)
Apr 16, 2025 8.120 8.120 6.030 6.350 248,710 -1.66(-20.72%)
Apr 15, 2025 5.950 8.760 5.420 8.010 660,802 +2.31(+40.53%)
Apr 14, 2025 5.680 6.000 5.450 5.700 36,307 +0.05(+0.88%)
Apr 11, 2025 5.780 6.040 5.410 5.650 207,268 +0.10(+1.80%)
Apr 10, 2025 5.720 5.720 5.260 5.550 17,612 -0.15(-2.63%)
Apr 09, 2025 5.747 6.000 5.402 5.700 3,674 +0.12(+2.17%)
Apr 08, 2025 5.680 5.680 5.550 5.579 11,798 -0.01(-0.19%)
Apr 07, 2025 5.810 5.810 5.200 5.590 36,317 -0.01(-0.18%)
Apr 04, 2025 5.750 6.520 5.600 5.600 475,726 -0.15(-2.61%)
Apr 03, 2025 5.080 6.000 4.500 5.750 304,266 +0.35(+6.48%)
Apr 02, 2025 5.670 6.200 4.680 5.400 409,884 +0.00(+0.00%)
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 following
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.