NasdaqCM - Nasdaq Real Time Price
USD
Intercont (Cayman) Limited (NCT)
1.3900
-0.1000
(-6.71%)
As of 12:40:53 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1.4200
1.4200
1.3700
1.3900
1.3900
16,096
Oct 30, 2026
1.4300
1.5000
1.4300
1.4900
1.4900
16,100
Oct 29, 2026
1.4700
1.5550
1.4300
1.5500
1.5500
25,000
Oct 28, 2026
1.5500
1.6300
1.5100
1.5600
1.5600
13,900
Oct 27, 2026
1.5500
1.7000
1.4000
1.5400
1.5400
84,100
Oct 26, 2026
1.3500
1.6700
1.3400
1.4800
1.4800
301,300
Oct 23, 2026
1.3000
1.3500
1.2600
1.2600
1.2600
84,700
Oct 22, 2026
1.2720
1.4100
1.2720
1.3200
1.3200
28,100
Oct 21, 2026
1.3200
1.3700
1.2200
1.3050
1.3050
66,800
Oct 20, 2026
1.4100
1.4100
1.3200
1.3700
1.3700
24,200
Oct 19, 2026
1.3300
1.3900
1.3100
1.3900
1.3900
30,400
Oct 16, 2026
1.4500
1.4790
1.3500
1.3500
1.3500
59,100
Oct 15, 2026
1.3900
1.4900
1.3900
1.4200
1.4200
78,700
Oct 14, 2026
1.3800
1.5600
1.3600
1.3700
1.3700
209,900
Oct 13, 2026
1.3200
1.4200
1.3100
1.4200
1.4200
57,400
Oct 12, 2026
1.3890
1.4200
1.3300
1.3500
1.3500
116,100
Oct 9, 2026
1.5400
1.6500
1.4400
1.4900
1.4900
233,200
Oct 8, 2026
1.4300
2.2400
1.4200
1.6500
1.6500
8,298,500
Oct 7, 2026
1.3700
1.5400
1.2500
1.5200
1.5200
1,128,000
Oct 6, 2026
1.6900
1.7500
1.4310
1.5000
1.5000
438,900
Oct 5, 2026
1.6300
1.8500
1.5800
1.7300
1.7300
364,300
Oct 2, 2026
1.5200
1.9900
1.4100
1.6800
1.6800
2,867,400
Oct 1, 2026
1.5600
1.6700
1.3700
1.4600
1.4600
252,300
Sep 30, 2026
1.9200
1.9500
1.2900
1.5600
1.5600
1,128,400
Sep 29, 2026
2.3500
2.3500
1.7500
1.8900
1.8900
207,300
Sep 28, 2026
4.2800
4.2800
2.1400
2.5000
2.5000
239,400
Sep 25, 2026
4.3100
4.6000
4.0000
4.4300
4.4300
1,410,800
Sep 24, 2026
5.3600
5.3600
4.5300
4.6500
4.6500
80,800
Sep 23, 2026
5.9500
6.1040
5.3500
5.4300
5.4300
148,900
Sep 22, 2026
6.7700
6.9600
5.4000
6.0000
6.0000
2,671,300
Sep 21, 2026
6.0800
6.3700
5.6100
5.7000
5.7000
61,500
Sep 18, 2026
7.5600
7.8100
6.1000
6.1300
6.1300
115,400
Sep 17, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
8.8000
9.3200
7.5300
8.5750
8.5750
95,700
Sep 16, 2026
7.1250
14.4750
6.7500
8.8000
8.8000
2,149,520
Sep 15, 2026
7.7250
8.3500
7.2250
7.4250
7.4250
411,420
Sep 14, 2026
12.6500
13.7500
10.5250
12.5000
12.5000
8,844,536
Sep 11, 2026
7.0750
7.5000
7.0750
7.5000
7.5000
1,080,652
Sep 10, 2026
7.5000
7.5250
6.9750
7.3250
7.3250
51,532
Sep 9, 2026
8.1250
8.1250
7.5250
7.9000
7.9000
37,964
Sep 8, 2026
8.7500
9.4750
7.9500
8.1250
8.1250
79,704
Sep 4, 2026
9.0000
10.2500
6.5000
10.0000
10.0000
530,792
Sep 3, 2026
123.0000
123.7500
12.5000
12.6750
12.6750
985,468
Sep 2, 2026
131.0000
154.0000
118.2500
122.5000
122.5000
615,884
Sep 1, 2026
129.7500
136.0000
115.7500
130.5000
130.5000
41,084
Aug 31, 2026
121.5000
130.5000
118.2500
130.2500
130.2500
36,768
Aug 28, 2026
121.2500
123.2500
117.2500
121.7500
121.7500
36,088
Aug 27, 2026
106.0000
116.7500
105.0000
116.7500
116.7500
36,608
Aug 26, 2026
107.7500
110.0000
102.5000
106.2500
106.2500
35,552
Aug 25, 2026
107.5000
109.7500
104.0000
108.2500
108.2500
43,528
Aug 24, 2026
103.7500
109.7500
102.5000
106.7500
106.7500
37,432
Aug 21, 2026
103.7500
115.6250
101.0000
103.0000
103.0000
41,176
Aug 20, 2026
99.5000
105.0000
93.7500
105.0000
105.0000
56,416
Aug 19, 2026
97.2500
109.5000
95.0000
100.0000
100.0000
49,968
Aug 18, 2026
95.0000
97.5000
91.1250
97.2500
97.2500
118,704
Aug 17, 2026
91.0000
97.5000
88.7500
96.7500
96.7500
112,948
Aug 14, 2026
95.2500
97.5000
86.0000
91.2500
91.2500
49,844
Aug 13, 2026
90.0000
97.5000
89.6250
94.7500
94.7500
111,904
Aug 12, 2026
89.7500
96.3750
88.5000
89.2500
89.2500
35,424
Aug 11, 2026
89.5000
98.3750
86.1250
90.0000
90.0000
47,248
Aug 10, 2026
87.2500
94.1250
87.0000
88.5000
88.5000
42,228
Aug 7, 2026
87.0000
92.0000
79.5000
87.5000
87.5000
87,616
Aug 6, 2026
89.2500
93.0000
87.5000
88.0000
88.0000
47,204
Aug 5, 2026
85.5000
89.2500
83.5000
86.5000
86.5000
42,096
Aug 4, 2026
89.0000
95.2500
83.0000
84.5000
84.5000
45,036
Aug 3, 2026
86.0000
92.2000
85.8750
87.7500
87.7500
56,336
Jul 31, 2026
89.0000
91.2500
83.7500
84.5000
84.5000
53,696
Jul 30, 2026
86.0000
92.2500
83.5000
85.0000
85.0000
33,608
Jul 29, 2026
88.5000
93.2500
85.7500
86.7500
86.7500
35,880
Jul 28, 2026
79.5000
92.0000
76.7500
87.2500
87.2500
31,760
Jul 27, 2026
87.7500
95.0000
80.0000
83.5000
83.5000
29,352
Jul 24, 2026
77.5000
98.7500
77.5000
85.2500
85.2500
46,888
Jul 23, 2026
72.5000
79.2500
71.5000
76.5000
76.5000
41,292
Jul 22, 2026
73.2500
77.7500
72.0000
72.7500
72.7500
50,152
Jul 21, 2026
72.2500
75.3750
70.5000
72.0000
72.0000
42,628
Jul 20, 2026
71.7500
77.0000
69.5000
72.0000
72.0000
26,812
Jul 17, 2026
70.7500
72.7500
68.0000
71.7500
71.7500
18,540
Jul 16, 2026
70.7500
75.5000
67.0000
72.2500
72.2500
18,808
Jul 15, 2026
75.7500
76.2500
68.7500
72.2500
72.2500
20,004
Jul 14, 2026
71.5000
75.0000
71.5000
73.0000
73.0000
25,616
Jul 13, 2026
70.5000
75.0000
67.5000
73.0000
73.0000
53,996
Jul 10, 2026
71.2500
76.2500
70.2500
72.0000
72.0000
26,432
Jul 9, 2026
70.7500
73.7500
70.2500
72.7500
72.7500
11,028
Jul 8, 2026
70.0000
72.7500
65.2500
71.2500
71.2500
4,436
Jul 7, 2026
61.0000
73.2500
32.5000
71.7500
71.7500
32,412
Jul 6, 2026
72.7500
79.0000
71.2500
71.7500
71.7500
4,680
Jul 2, 2026
77.0000
83.0000
69.6000
81.2500
81.2500
7,060
Jul 1, 2026
79.5000
80.5000
75.0250
78.5000
78.5000
1,440
Jun 30, 2026
78.2500
83.0000
71.5500
81.5000
81.5000
5,008
Jun 29, 2026
72.5000
79.9500
72.5000
77.7500
77.7500
12,404
Jun 26, 2026
70.2500
71.2500
68.7500
71.2500
71.2500
1,092
Jun 25, 2026
73.0000
73.0000
68.7500
71.7500
71.7500
1,220
Jun 24, 2026
72.2500
73.2250
70.0000
73.0000
73.0000
1,452
Jun 23, 2026
70.7500
74.7500
69.3750
73.0000
73.0000
1,116
Jun 22, 2026
77.7500
77.7500
68.7500
72.5000
72.5000
800
Jun 18, 2026
81.7500
81.7500
75.0000
77.7500
77.7500
1,296
Jun 17, 2026
75.2500
85.0000
70.0000
85.0000
85.0000
4,848
Jun 16, 2026
73.0000
75.0000
69.2500
75.0000
75.0000
2,020
Jun 15, 2026
71.2500
75.2500
68.0000
74.5000
74.5000
3,024
Jun 12, 2026
78.2500
78.2500
70.0000
72.7500
72.7500
4,820
Jun 11, 2026
72.2500
99.5000
67.5000
74.2500
74.2500
217,516
Jun 10, 2026
71.2500
74.7250
68.0250
74.5000
74.5000
7,556
Jun 9, 2026
60.5000
80.3750
60.5000
73.7500
73.7500
10,404
Jun 8, 2026
88.5000
94.5000
48.0000
61.5000
61.5000
19,808
Jun 5, 2026
99.0000
108.7500
88.7500
98.5000
98.5000
21,656
Jun 4, 2026
78.7500
107.0000
76.2500
99.7500
99.7500
27,568
Jun 3, 2026
90.7500
109.7500
76.7500
88.7500
88.7500
236,972
Jun 2, 2026
74.5000
81.0000
74.0000
74.7500
74.7500
21,284
Jun 1, 2026
68.7500
85.2500
68.0000
81.2500
81.2500
12,164
May 29, 2026
80.2500
82.2500
62.5000
69.7500
69.7500
24,772
May 28, 2026
129.6250
148.0000
86.4750
97.0000
97.0000
1,358,320
May 27, 2026
65.0000
65.0000
61.2500
61.2500
61.2500
8,252
May 26, 2026
69.0000
69.2250
67.5000
67.5000
67.5000
148
May 22, 2026
64.7500
66.2500
64.7500
65.0000
65.0000
88
May 21, 2026
61.5000
66.2500
61.5000
64.7500
64.7500
508
May 20, 2026
61.5500
64.5000
61.0000
61.2500
61.2500
624
May 19, 2026
58.5000
65.1250
58.5000
60.0000
60.0000
368
May 18, 2026
61.7500
61.7500
54.5000
58.2500
58.2500
3,360
May 15, 2026
60.2500
63.6250
59.2500
59.2500
59.2500
2,288
May 14, 2026
59.3000
66.0000
58.7500
61.7500
61.7500
1,068
May 13, 2026
60.0000
70.5000
60.0000
66.2500
66.2500
1,068
May 12, 2026
62.5000
70.0000
59.5000
60.7500
60.7500
1,156
May 11, 2026
63.8750
64.2500
60.2500
61.5000
61.5000
904
May 8, 2026
66.5000
70.0000
62.7500
63.7500
63.7500
772
May 7, 2026
68.7500
74.5000
66.7500
69.0000
69.0000
452
May 6, 2026
74.2500
76.0000
63.6250
67.2500
67.2500
1,244
May 5, 2026
77.7750
84.4750
76.2500
76.5000
76.5000
3,184
May 4, 2026
75.2500
84.7500
75.0000
76.2500
76.2500
1,496
May 1, 2026
71.5000
77.7500
69.5000
75.2500
75.2500
2,048
Apr 30, 2026
61.7500
71.7500
60.9000
69.7500
69.7500
1,816
Apr 29, 2026
63.8750
68.0000
62.7500
63.7500
63.7500
964
Apr 28, 2026
60.0000
67.5000
59.0000
65.2500
65.2500
812
Apr 27, 2026
69.0000
82.2500
61.7500
61.7500
61.7500
5,344
Apr 24, 2026
56.2500
70.5000
52.6250
66.2500
66.2500
7,432
Apr 23, 2026
48.8750
61.7500
48.0000
56.2500
56.2500
4,276
Apr 22, 2026
46.2500
52.0000
45.2500
50.5000
50.5000
1,872
Apr 21, 2026
49.1250
49.1250
44.7500
46.2500
46.2500
840
Apr 20, 2026
43.0000
48.2500
42.5000
47.7500
47.7500
1,844
Apr 17, 2026
41.7500
47.7500
41.5000
42.2500
42.2500
3,168
Apr 16, 2026
39.0000
44.2500
35.2500
40.5000
40.5000
4,136
Apr 15, 2026
52.2500
53.1250
40.2500
40.2500
40.2500
4,980
Apr 14, 2026
51.0000
56.3000
46.2500
53.2500
53.2500
3,468
Apr 13, 2026
51.2500
57.5000
50.0000
52.5000
52.5000
2,520
Apr 10, 2026
53.5000
59.7500
42.5000
57.5000
57.5000
5,172
Apr 9, 2026
44.0000
56.0000
42.5000
54.7500
54.7500
12,032
Apr 8, 2026
41.0000
47.2500
41.0000
44.2500
44.2500
6,768
Apr 7, 2026
43.7500
43.7500
34.0000
40.7500
40.7500
6,692
Apr 6, 2026
46.5000
49.5000
43.5000
44.5000
44.5000
14,180
Apr 2, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
66.5000
72.7750
58.5000
69.0000
69.0000
146,956
Apr 1, 2026
42.5000
71.8750
37.5000
66.2500
66.2500
73,019
Mar 31, 2026
41.8750
47.5000
38.1250
46.2500
46.2500
115,921
Mar 30, 2026
64.3750
67.5000
35.6250
41.8750
41.8750
8,043
Mar 27, 2026
63.7500
66.8750
56.8750
60.6250
60.6250
499
Mar 26, 2026
62.5000
84.3750
56.8750
65.6250
65.6250
3,985
Mar 25, 2026
65.6250
68.1250
60.0000
60.0000
60.0000
913
Mar 24, 2026
72.5000
73.1250
63.7500
63.7500
63.7500
444
Mar 23, 2026
63.7500
73.7500
63.7500
68.7500
68.7500
1,640
Mar 20, 2026
67.5000
69.3750
56.8750
61.2500
61.2500
1,870
Mar 19, 2026
81.2500
81.2500
59.3750
68.7500
68.7500
8,742
Mar 18, 2026
90.6250
106.2500
88.7500
90.6250
90.6250
15,882
Mar 17, 2026
90.6250
93.7500
83.1250
89.3750
89.3750
439
Mar 16, 2026
88.7500
95.0000
87.5000
89.3750
89.3750
314
Mar 13, 2026
95.6250
95.6250
83.7500
90.6250
90.6250
756
Mar 12, 2026
93.7500
95.0000
88.7500
89.3750
89.3750
544
Mar 11, 2026
91.2500
96.8750
91.2500
92.5000
92.5000
552
Mar 10, 2026
98.7500
102.5000
91.2500
91.2500
91.2500
1,522
Mar 9, 2026
95.6250
105.0000
85.6250
97.5000
97.5000
4,389
Mar 6, 2026
100.0000
100.0000
90.0000
97.5000
97.5000
1,207
Mar 5, 2026
101.8750
109.3750
95.0000
101.8750
101.8750
1,635
Mar 4, 2026
108.7500
108.7500
87.5000
102.5000
102.5000
2,913
Mar 3, 2026
117.5000
124.3750
108.1250
116.8750
116.8750
14,717
Mar 2, 2026
115.6250
161.2500
115.6250
146.2500
146.2500
8,866
Feb 27, 2026
125.0000
134.3750
114.3750
125.0000
125.0000
1,004
Feb 26, 2026
121.8750
125.0000
112.5000
112.5000
112.5000
321
Feb 25, 2026
117.5000
127.5000
116.2500
120.6250
120.6250
135
Feb 24, 2026
113.7500
120.6250
108.7500
116.2500
116.2500
281
Feb 23, 2026
121.8750
128.1250
111.2500
115.0000
115.0000
485
Feb 20, 2026
125.6250
127.5000
118.7500
123.1250
123.1250
275
Feb 19, 2026
131.2500
142.5000
126.2500
130.0000
130.0000
787
Feb 18, 2026
127.5000
130.0000
120.0000
125.6250
125.6250
628
Feb 17, 2026
140.6250
140.6250
120.6250
136.2500
136.2500
574
Feb 13, 2026
123.7500
133.7500
118.7500
131.8750
131.8750
372
Feb 12, 2026
133.7500
140.0000
118.7500
126.8750
126.8750
836
Feb 11, 2026
120.0000
140.6250
120.0000
133.7500
133.7500
640
Feb 10, 2026
131.2500
131.2500
120.0000
125.0000
125.0000
40
Feb 9, 2026
130.0000
130.0000
118.7500
126.8750
126.8750
183
Feb 6, 2026
111.2500
125.0000
110.6250
122.5000
122.5000
138
Feb 5, 2026
113.1250
115.0000
108.7500
115.0000
115.0000
285
Feb 4, 2026
125.6250
128.1250
119.3750
120.0000
120.0000
301
Feb 3, 2026
128.7500
132.5000
125.6250
130.0000
130.0000
163
Feb 2, 2026
133.1250
135.6250
125.6250
135.6250
135.6250
176
Jan 30, 2026
129.3750
141.8750
126.8750
133.7500
133.7500
231
Jan 29, 2026
133.7500
143.7500
122.5000
126.8750
126.8750
319
Jan 28, 2026
133.7500
140.0000
131.2500
131.2500
131.2500
96
Jan 27, 2026
135.0000
145.6250
132.5000
137.5000
137.5000
267
Jan 26, 2026
149.3750
149.3750
136.8750
139.3750
139.3750
119
Jan 23, 2026
138.1250
143.7500
133.7500
143.7500
143.7500
38
Jan 22, 2026
134.3750
149.3750
133.1250
135.0000
135.0000
502
Jan 21, 2026
136.8750
136.8750
131.8750
134.3750
134.3750
186
Jan 20, 2026
138.7500
143.7500
131.8750
133.1250
133.1250
302
Jan 16, 2026
140.6250
144.3750
137.5000
138.7500
138.7500
252
Jan 15, 2026
137.5000
143.7500
131.2500
135.6250
135.6250
263
Jan 14, 2026
134.3750
137.5000
125.6250
133.1250
133.1250
229
Jan 13, 2026
136.2500
138.7500
131.8750
132.5000
132.5000
331
Jan 12, 2026
141.2500
141.2500
134.3750
138.1250
138.1250
117
Jan 9, 2026
138.7500
146.8750
137.5000
138.1250
138.1250
113
Jan 8, 2026
141.8750
148.1250
140.6250
141.2500
141.2500
197
Jan 7, 2026
136.2500
148.7500
134.3750
144.3750
144.3750
180
Jan 6, 2026
143.7500
147.5000
134.3750
139.3750
139.3750
100
Jan 5, 2026
136.8750
150.0000
131.2500
148.7500
148.7500
363
Jan 2, 2026
121.2500
134.3750
121.2500
133.1250
133.1250
293
Dec 31, 2025
137.5000
137.5000
118.7500
119.3750
119.3750
1,040
Dec 30, 2025
141.8750
153.1250
138.7500
139.3750
139.3750
1,052
Dec 29, 2025
145.6250
155.6250
139.3750
146.2500
146.2500
1,004
Dec 26, 2025
140.0000
156.2500
138.1250
143.7500
143.7500
458
Dec 24, 2025
136.8750
146.8750
136.8750
145.0000
145.0000
580
Dec 23, 2025
153.7500
160.0000
138.1250
141.2500
141.2500
1,257
Dec 22, 2025
171.2500
178.1250
146.8750
150.6250
150.6250
1,589
Dec 19, 2025
155.0000
169.3750
150.0000
165.6250
165.6250
458
Dec 18, 2025
150.6250
166.2500
145.6250
158.7500
158.7500
558
Dec 17, 2025
165.6250
173.7500
148.7500
157.5000
157.5000
761
Dec 16, 2025
137.5000
164.3750
137.5000
163.7500
163.7500
897
Dec 15, 2025
218.1250
226.8750
133.1250
143.7500
143.7500
6,961
Dec 12, 2025
281.2500
281.2500
222.5000
225.0000
225.0000
408
Dec 11, 2025
290.0000
303.1250
275.0000
281.2500
281.2500
298
Dec 10, 2025
306.2500
311.2500
287.5000
300.0000
300.0000
325
Dec 9, 2025
336.8750
336.8750
295.6250
305.0000
305.0000
335
Dec 8, 2025
329.3750
361.8750
298.1250
360.6250
360.6250
812
Dec 5, 2025
326.2500
340.0000
293.7500
339.3750
339.3750
239
Dec 4, 2025
335.6250
355.6250
327.5000
336.8750
336.8750
332
Dec 3, 2025
330.6250
368.7500
325.0000
351.2500
351.2500
504
Dec 2, 2025
288.7500
374.3750
288.7500
374.3750
374.3750
1,079
Dec 1, 2025
700.0000
706.2500
288.7500
355.0000
355.0000
31,197
Nov 28, 2025
556.2500
556.2500
485.6250
485.6250
485.6250
1
Nov 26, 2025
493.7500
499.3750
493.7500
499.3750
499.3750
5
Nov 25, 2025
531.2500
531.2500
525.0000
531.2500
531.2500
7
Nov 24, 2025
508.7500
531.2500
508.7500
531.2500
531.2500
6
Nov 21, 2025
500.0000
575.0000
478.1250
557.5000
557.5000
10
Nov 20, 2025
581.2500
598.1250
524.3750
530.6250
530.6250
15
Nov 19, 2025
575.0000
575.0000
531.8750
556.2500
556.2500
7
Nov 18, 2025
493.7500
575.0000
493.7500
575.0000
575.0000
9
Nov 17, 2025
562.5000
621.2500
556.2500
575.0000
575.0000
29
Nov 14, 2025
531.8750
595.6250
531.8750
595.0000
595.0000
10
Nov 13, 2025
618.7500
643.7500
587.5000
590.6250
590.6250
5
Nov 12, 2025
562.5000
625.0000
559.3750
615.6250
615.6250
73
Nov 11, 2025
519.3750
562.5000
500.0000
562.5000
562.5000
23
Nov 10, 2025
531.2500
556.2500
506.2500
519.3750
519.3750
93
Nov 7, 2025
506.2500
531.2500
468.7500
525.0000
525.0000
30
Nov 6, 2025
543.7500
575.0000
489.3750
562.5000
562.5000
76
Nov 5, 2025
573.1250
573.1250
506.2500
531.2500
531.2500
11
Nov 4, 2025
581.8750
625.0000
560.0000
573.1250
573.1250
54
Nov 3, 2025
656.2500
712.5000
618.7500
643.7500
643.7500
13
