Skip to main content
NCT logo

Intercont (Cayman) Limited

NCTNASDAQIndustrialsMarine Shipping

$1.48Today:- (-)1Y +24.53%

As of Oct 26, 2026 close

Market cap
$63.70K
P/E (TTM)
0.02
Forward P/E
-
Dividend yield
-
52-week range
$0.19$154.00
Volume (live)
-
Avg. volume (3M)
780.22K

Intercont (Cayman) (NCT) Historical Stock Prices

Analyze Intercont (Cayman) (NCT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Intercont (Cayman) (NCT) Interactive Price Chart

Interactive historical price chart showing Intercont (Cayman) stock price movements and trends across multiple time periods.

Loading chart...

NCT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NCT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.351.671.341.481.48303.55K
Oct 23, 20261.301.351.261.261.2684.69K
Oct 22, 20261.271.411.271.321.3231.34K
Oct 21, 20261.321.371.221.301.3067.92K
Oct 20, 20261.411.411.321.371.3724.30K
Oct 19, 20261.331.391.311.391.3930.43K
Oct 16, 20261.451.481.351.351.3561.24K
Oct 15, 20261.391.491.391.421.4279.78K
Oct 14, 20261.381.561.361.371.37212.90K
Oct 13, 20261.321.421.311.421.4258.20K
Oct 12, 20261.391.421.331.351.35117.97K
Oct 9, 20261.541.651.441.491.49240.96K
Oct 8, 20261.432.241.421.651.658.30M
Oct 7, 20261.371.541.251.521.521.13M
Oct 6, 20261.691.751.431.501.50438.88K
Oct 5, 20261.631.851.581.731.73372.35K
Oct 2, 20261.521.991.411.681.682.87M
Oct 1, 20261.561.671.371.461.46254.21K
Sep 30, 20261.921.951.291.561.561.13M
Sep 29, 20262.352.351.751.891.89207.29K
Sep 28, 20264.284.282.142.502.50245.66K
Sep 25, 20264.314.604.004.434.431.41M
Sep 24, 20265.365.364.534.654.6581.92K
Sep 23, 20265.956.105.355.435.43150.10K
Sep 22, 20266.776.965.406.006.002.67M
Sep 21, 20266.086.375.615.705.7062.13K
Sep 18, 20267.567.816.106.136.13116.45K
Sep 17, 20268.809.327.538.578.5795.86K
Sep 16, 20267.1314.476.758.808.802.15M
Sep 15, 20267.738.357.237.437.43411.42K
Sep 14, 202612.6513.7410.5112.5012.508.84M
Sep 11, 20267.087.507.087.497.491.08M
Sep 10, 20267.507.536.977.317.3151.53K
Sep 9, 20268.138.137.517.897.8937.97K
Sep 8, 20268.759.477.958.128.1279.70K
Sep 4, 20269.0010.256.5010.0010.00530.79K
Sep 3, 2026123.00123.7512.5112.6712.67985.47K
Sep 2, 2026131.00154.00118.25122.50122.50615.88K
Sep 1, 2026129.75136.00115.75130.50130.5041.10K
Aug 31, 2026121.50130.50118.25130.25130.2536.85K
Aug 28, 2026121.25123.25117.25121.75121.7536.09K
Aug 27, 2026106.00116.75105.00116.75116.7536.62K
Aug 26, 2026107.75110.00102.50106.25106.2535.55K
Aug 25, 2026107.50109.75104.00108.25108.2543.53K
Aug 24, 2026103.75109.75102.50106.75106.7537.43K
Aug 21, 2026103.75115.63101.00103.00103.0041.18K
Aug 20, 202699.50105.0093.75105.00105.0056.41K
Aug 19, 202697.25109.5095.00100.00100.0049.97K
Aug 18, 202695.0097.5091.1397.2597.25118.71K
Aug 17, 202691.0097.5088.7596.7596.75112.95K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.