NCS Multistage Holdings Inc NASDAQ:NCSM Historical Prices

Below are the 1672 trading days of historical prices for NCSM.

#	Exchange	Symbol	Date	Open	High	Low	Close
1672	NASDAQ	NCSM	Tue, Mar 5, 2024	14.88	14.88	14.75	14.75
1671	NASDAQ	NCSM	Mon, Mar 4, 2024	14.75	15.49	14.75	15.49
1670	NASDAQ	NCSM	Fri, Mar 1, 2024	15.95	15.95	15.95	15.95
1669	NASDAQ	NCSM	Thu, Feb 29, 2024	15.05	15.74	14.75	14.75
1668	NASDAQ	NCSM	Wed, Feb 28, 2024	15.21	15.21	14.75	14.90
1667	NASDAQ	NCSM	Tue, Feb 27, 2024	15.16	15.55	15.15	15.55
1666	NASDAQ	NCSM	Mon, Feb 26, 2024	15.57	15.58	15.57	15.58
1665	NASDAQ	NCSM	Fri, Feb 23, 2024	15.26	15.45	15.26	15.45
1664	NASDAQ	NCSM	Thu, Feb 22, 2024	15.22	15.79	15.22	15.79
1663	NASDAQ	NCSM	Wed, Feb 21, 2024	15.31	15.80	15.31	15.80
1662	NASDAQ	NCSM	Tue, Feb 20, 2024	15.09	15.30	14.93	15.30
1661	NASDAQ	NCSM	Fri, Feb 16, 2024	14.81	15.69	14.81	15.69
1660	NASDAQ	NCSM	Thu, Feb 15, 2024	15.38	15.70	15.30	15.32
1659	NASDAQ	NCSM	Wed, Feb 14, 2024	15.60	15.82	15.60	15.82
1658	NASDAQ	NCSM	Tue, Feb 13, 2024	15.28	15.28	15.11	15.11
1657	NASDAQ	NCSM	Mon, Feb 12, 2024	15.50	15.50	15.50	15.50
1656	NASDAQ	NCSM	Fri, Feb 9, 2024	15.30	15.71	15.30	15.32
1655	NASDAQ	NCSM	Thu, Feb 8, 2024	15.20	15.20	14.99	14.99
1654	NASDAQ	NCSM	Wed, Feb 7, 2024	15.15	15.95	14.92	14.92
1653	NASDAQ	NCSM	Tue, Feb 6, 2024	16.50	16.50	15.50	15.88
1652	NASDAQ	NCSM	Mon, Feb 5, 2024	15.97	17.57	15.80	15.97
1651	NASDAQ	NCSM	Fri, Feb 2, 2024	15.87	16.00	15.87	15.98
1650	NASDAQ	NCSM	Wed, Jan 31, 2024	15.40	15.89	15.40	15.83
1649	NASDAQ	NCSM	Tue, Jan 30, 2024	16.90	16.90	15.77	16.30
1648	NASDAQ	NCSM	Mon, Jan 29, 2024	17.61	17.61	16.05	16.59
1647	NASDAQ	NCSM	Fri, Jan 26, 2024	15.02	16.03	15.02	16.03
1646	NASDAQ	NCSM	Thu, Jan 25, 2024	15.22	15.46	15.09	15.43
1645	NASDAQ	NCSM	Wed, Jan 24, 2024	14.75	15.15	14.73	15.15
1644	NASDAQ	NCSM	Tue, Jan 23, 2024	14.95	15.05	14.87	14.87
1643	NASDAQ	NCSM	Mon, Jan 22, 2024	15.00	15.14	14.75	14.95
1642	NASDAQ	NCSM	Fri, Jan 19, 2024	15.10	15.12	14.78	14.78
1641	NASDAQ	NCSM	Thu, Jan 18, 2024	14.56	15.00	14.56	14.98
1640	NASDAQ	NCSM	Tue, Jan 16, 2024	15.60	15.60	15.35	15.39
1639	NASDAQ	NCSM	Fri, Jan 12, 2024	15.48	15.48	15.48	15.48
1638	NASDAQ	NCSM	Thu, Jan 11, 2024	15.20	15.35	15.16	15.35
1637	NASDAQ	NCSM	Wed, Jan 10, 2024	16.92	16.92	14.47	15.76
1636	NASDAQ	NCSM	Tue, Jan 9, 2024	17.03	17.03	16.40	16.40
1635	NASDAQ	NCSM	Mon, Jan 8, 2024	17.05	17.09	16.76	16.76
1634	NASDAQ	NCSM	Fri, Jan 5, 2024	17.24	17.24	17.18	17.18
1633	NASDAQ	NCSM	Thu, Jan 4, 2024	17.26	17.30	17.23	17.24
1632	NASDAQ	NCSM	Wed, Jan 3, 2024	17.49	17.62	17.40	17.44
1631	NASDAQ	NCSM	Tue, Jan 2, 2024	17.11	17.49	17.11	17.40
1630	NASDAQ	NCSM	Thu, Dec 28, 2023	17.37	17.85	17.05	17.85
1629	NASDAQ	NCSM	Wed, Dec 27, 2023	17.40	17.40	16.90	16.90
1628	NASDAQ	NCSM	Tue, Dec 26, 2023	17.37	17.37	16.75	17.20
1627	NASDAQ	NCSM	Fri, Dec 22, 2023	17.15	17.15	17.00	17.00
1626	NASDAQ	NCSM	Thu, Dec 21, 2023	16.85	17.34	16.32	17.31
1625	NASDAQ	NCSM	Wed, Dec 20, 2023	17.55	17.55	17.00	17.39
1624	NASDAQ	NCSM	Tue, Dec 19, 2023	17.68	17.68	17.26	17.26
1623	NASDAQ	NCSM	Mon, Dec 18, 2023	18.00	18.00	16.67	17.89
1622	NASDAQ	NCSM	Fri, Dec 15, 2023	18.79	18.85	17.60	17.95
1621	NASDAQ	NCSM	Thu, Dec 14, 2023	13.90	14.00	13.90	13.99
1620	NASDAQ	NCSM	Wed, Dec 13, 2023	13.95	14.15	13.35	13.35
1619	NASDAQ	NCSM	Mon, Dec 11, 2023	14.05	14.05	14.05	14.05
1618	NASDAQ	NCSM	Thu, Dec 7, 2023	13.78	14.03	13.02	14.03
1617	NASDAQ	NCSM	Wed, Dec 6, 2023	12.98	13.68	12.89	13.30
1616	NASDAQ	NCSM	Tue, Dec 5, 2023	12.60	13.18	12.60	12.83
1615	NASDAQ	NCSM	Mon, Dec 4, 2023	12.66	13.40	12.17	13.40
1614	NASDAQ	NCSM	Fri, Dec 1, 2023	12.70	12.70	12.41	12.41
1613	NASDAQ	NCSM	Thu, Nov 30, 2023	12.40	12.60	12.16	12.60
1612	NASDAQ	NCSM	Wed, Nov 29, 2023	12.70	12.73	12.35	12.40
1611	NASDAQ	NCSM	Tue, Nov 28, 2023	12.72	12.72	12.72	12.72
1610	NASDAQ	NCSM	Mon, Nov 27, 2023	12.66	12.76	12.66	12.72
1609	NASDAQ	NCSM	Fri, Nov 24, 2023	12.95	12.96	12.95	12.96
1608	NASDAQ	NCSM	Wed, Nov 22, 2023	12.98	12.99	12.90	12.98
1607	NASDAQ	NCSM	Tue, Nov 21, 2023	12.65	12.99	12.32	12.61
1606	NASDAQ	NCSM	Mon, Nov 20, 2023	12.35	12.77	12.35	12.55
1605	NASDAQ	NCSM	Fri, Nov 17, 2023	12.51	12.83	12.34	12.34
1604	NASDAQ	NCSM	Thu, Nov 16, 2023	12.15	12.87	12.12	12.65
1603	NASDAQ	NCSM	Wed, Nov 15, 2023	12.40	13.00	12.02	12.22
1602	NASDAQ	NCSM	Tue, Nov 14, 2023	12.87	12.87	12.24	12.83
1601	NASDAQ	NCSM	Mon, Nov 13, 2023	12.56	12.56	12.56	12.56
1600	NASDAQ	NCSM	Thu, Nov 9, 2023	12.89	12.90	12.89	12.90
1599	NASDAQ	NCSM	Mon, Nov 6, 2023	13.65	13.65	13.65	13.65
1598	NASDAQ	NCSM	Fri, Nov 3, 2023	13.36	13.71	13.36	13.71
1597	NASDAQ	NCSM	Thu, Nov 2, 2023	12.38	13.63	12.38	13.63
1596	NASDAQ	NCSM	Tue, Oct 31, 2023	14.25	14.46	13.95	14.05
1595	NASDAQ	NCSM	Mon, Oct 30, 2023	14.78	14.78	14.75	14.75
1594	NASDAQ	NCSM	Fri, Oct 27, 2023	14.31	14.31	14.31	14.31
1593	NASDAQ	NCSM	Thu, Oct 26, 2023	14.66	14.84	14.26	14.84
1592	NASDAQ	NCSM	Wed, Oct 25, 2023	14.90	14.90	14.90	14.90
1591	NASDAQ	NCSM	Tue, Oct 24, 2023	15.12	15.12	15.12	15.12
1590	NASDAQ	NCSM	Mon, Oct 23, 2023	14.99	15.00	14.99	15.00
1589	NASDAQ	NCSM	Fri, Oct 20, 2023	14.49	15.17	14.49	15.15
1588	NASDAQ	NCSM	Wed, Oct 18, 2023	15.20	15.20	15.03	15.03
1587	NASDAQ	NCSM	Tue, Oct 17, 2023	15.30	15.97	15.02	15.02
1586	NASDAQ	NCSM	Mon, Oct 16, 2023	15.48	15.50	15.05	15.15
1585	NASDAQ	NCSM	Fri, Oct 13, 2023	15.35	15.35	14.99	15.06
1584	NASDAQ	NCSM	Thu, Oct 12, 2023	15.48	15.59	15.30	15.59
1583	NASDAQ	NCSM	Wed, Oct 11, 2023	15.01	15.32	15.01	15.30
1582	NASDAQ	NCSM	Tue, Oct 10, 2023	15.46	15.58	14.78	15.58
1581	NASDAQ	NCSM	Mon, Oct 9, 2023	15.65	15.85	15.65	15.75
1580	NASDAQ	NCSM	Thu, Oct 5, 2023	15.95	15.95	15.93	15.93
1579	NASDAQ	NCSM	Wed, Oct 4, 2023	15.65	15.66	15.65	15.66
1578	NASDAQ	NCSM	Mon, Oct 2, 2023	15.85	15.85	15.79	15.80
1577	NASDAQ	NCSM	Fri, Sep 29, 2023	16.36	16.36	16.15	16.15
1576	NASDAQ	NCSM	Thu, Sep 28, 2023	15.69	15.69	15.50	15.50
1575	NASDAQ	NCSM	Wed, Sep 27, 2023	16.46	16.48	15.55	15.55
1574	NASDAQ	NCSM	Tue, Sep 26, 2023	15.99	16.05	15.99	16.03
1573	NASDAQ	NCSM	Mon, Sep 25, 2023	16.50	16.50	16.50	16.50
1572	NASDAQ	NCSM	Fri, Sep 22, 2023	16.50	16.50	16.50	16.50
1571	NASDAQ	NCSM	Thu, Sep 21, 2023	15.90	16.50	15.90	16.50
1570	NASDAQ	NCSM	Mon, Sep 18, 2023	16.18	16.50	15.55	16.50
1569	NASDAQ	NCSM	Fri, Sep 15, 2023	16.25	16.25	15.74	15.74
1568	NASDAQ	NCSM	Thu, Sep 14, 2023	15.45	15.80	15.45	15.80
1567	NASDAQ	NCSM	Wed, Sep 13, 2023	16.40	16.40	15.77	15.90
1566	NASDAQ	NCSM	Tue, Sep 12, 2023	17.10	17.10	16.02	16.48
1565	NASDAQ	NCSM	Mon, Sep 11, 2023	16.90	16.90	16.90	16.90
1564	NASDAQ	NCSM	Fri, Sep 8, 2023	17.05	17.05	17.05	17.05
1563	NASDAQ	NCSM	Wed, Sep 6, 2023	17.20	17.20	17.20	17.20
1562	NASDAQ	NCSM	Fri, Sep 1, 2023	17.20	17.20	17.20	17.20
1561	NASDAQ	NCSM	Thu, Aug 31, 2023	17.26	17.26	17.00	17.00
1560	NASDAQ	NCSM	Mon, Aug 28, 2023	17.64	17.64	17.64	17.64
1559	NASDAQ	NCSM	Fri, Aug 25, 2023	17.45	17.45	17.45	17.45
1558	NASDAQ	NCSM	Thu, Aug 24, 2023	17.60	18.23	17.60	18.23
1557	NASDAQ	NCSM	Tue, Aug 22, 2023	17.35	17.77	17.35	17.77
1556	NASDAQ	NCSM	Mon, Aug 21, 2023	17.88	17.88	17.27	17.27
1555	NASDAQ	NCSM	Fri, Aug 18, 2023	17.64	18.23	17.64	18.23
1554	NASDAQ	NCSM	Thu, Aug 17, 2023	17.70	17.70	17.70	17.70
1553	NASDAQ	NCSM	Wed, Aug 16, 2023	17.70	17.70	17.70	17.70
1552	NASDAQ	NCSM	Tue, Aug 15, 2023	18.40	18.40	17.45	17.69
1551	NASDAQ	NCSM	Mon, Aug 14, 2023	17.26	17.90	17.26	17.70
1550	NASDAQ	NCSM	Fri, Aug 11, 2023	17.35	17.41	17.30	17.40
1549	NASDAQ	NCSM	Thu, Aug 10, 2023	17.00	17.49	17.00	17.38
1548	NASDAQ	NCSM	Wed, Aug 9, 2023	16.65	17.14	16.65	17.14
1547	NASDAQ	NCSM	Tue, Aug 8, 2023	16.53	16.53	16.38	16.48
1546	NASDAQ	NCSM	Mon, Aug 7, 2023	17.05	17.05	16.73	16.80
1545	NASDAQ	NCSM	Fri, Aug 4, 2023	17.75	18.49	16.98	17.36
1544	NASDAQ	NCSM	Thu, Aug 3, 2023	17.40	17.50	16.81	17.18
1543	NASDAQ	NCSM	Wed, Aug 2, 2023	16.71	17.39	16.06	17.15
1542	NASDAQ	NCSM	Tue, Aug 1, 2023	18.97	18.99	16.52	16.63
1541	NASDAQ	NCSM	Mon, Jul 31, 2023	19.49	21.15	19.44	20.00
1540	NASDAQ	NCSM	Fri, Jul 28, 2023	19.02	19.23	18.97	19.23
1539	NASDAQ	NCSM	Wed, Jul 26, 2023	19.49	19.49	19.00	19.28
1538	NASDAQ	NCSM	Tue, Jul 25, 2023	18.64	19.25	18.64	19.25
1537	NASDAQ	NCSM	Mon, Jul 24, 2023	19.00	19.00	18.27	18.93
1536	NASDAQ	NCSM	Fri, Jul 21, 2023	19.50	19.50	19.50	19.50
1535	NASDAQ	NCSM	Thu, Jul 20, 2023	19.60	19.60	19.22	19.22
1534	NASDAQ	NCSM	Wed, Jul 19, 2023	19.59	19.86	19.18	19.25
1533	NASDAQ	NCSM	Tue, Jul 18, 2023	20.00	20.35	19.96	19.99
1532	NASDAQ	NCSM	Mon, Jul 17, 2023	19.32	19.32	19.32	19.32
1531	NASDAQ	NCSM	Fri, Jul 14, 2023	19.74	19.99	19.00	19.50
1530	NASDAQ	NCSM	Thu, Jul 13, 2023	20.47	21.85	20.45	21.85
1529	NASDAQ	NCSM	Wed, Jul 12, 2023	18.50	19.90	18.45	19.60
1528	NASDAQ	NCSM	Tue, Jul 11, 2023	18.24	18.30	17.97	18.00
1527	NASDAQ	NCSM	Mon, Jul 10, 2023	17.43	18.50	17.43	18.33
1526	NASDAQ	NCSM	Fri, Jul 7, 2023	17.42	17.42	17.42	17.42
1525	NASDAQ	NCSM	Thu, Jul 6, 2023	18.37	18.37	16.91	16.91
1524	NASDAQ	NCSM	Wed, Jul 5, 2023	17.51	17.51	17.51	17.51
1523	NASDAQ	NCSM	Fri, Jun 30, 2023	17.00	17.00	17.00	17.00
1522	NASDAQ	NCSM	Thu, Jun 29, 2023	16.90	16.96	16.90	16.96
1521	NASDAQ	NCSM	Wed, Jun 28, 2023	17.01	17.01	16.88	16.88
1520	NASDAQ	NCSM	Tue, Jun 27, 2023	18.35	18.35	17.14	17.43
1519	NASDAQ	NCSM	Thu, Jun 22, 2023	17.25	17.25	17.25	17.25
1518	NASDAQ	NCSM	Fri, Jun 16, 2023	18.00	18.00	18.00	18.00
1517	NASDAQ	NCSM	Thu, Jun 15, 2023	18.50	18.52	18.50	18.52
1516	NASDAQ	NCSM	Tue, Jun 13, 2023	18.01	18.01	18.01	18.01
1515	NASDAQ	NCSM	Mon, Jun 12, 2023	17.19	18.56	16.70	18.56
1514	NASDAQ	NCSM	Fri, Jun 9, 2023	16.87	17.74	16.52	17.74
1513	NASDAQ	NCSM	Thu, Jun 8, 2023	17.05	17.06	16.70	16.99
1512	NASDAQ	NCSM	Wed, Jun 7, 2023	16.73	17.00	16.73	17.00
1511	NASDAQ	NCSM	Tue, Jun 6, 2023	16.83	16.83	16.55	16.55
1510	NASDAQ	NCSM	Mon, Jun 5, 2023	16.60	16.83	16.28	16.50
1509	NASDAQ	NCSM	Fri, Jun 2, 2023	17.14	17.14	17.00	17.00
1508	NASDAQ	NCSM	Thu, Jun 1, 2023	16.60	16.60	16.60	16.60
1507	NASDAQ	NCSM	Wed, May 31, 2023	17.49	17.49	16.95	17.00
1506	NASDAQ	NCSM	Tue, May 30, 2023	18.47	18.47	17.50	17.50
1505	NASDAQ	NCSM	Fri, May 26, 2023	18.00	18.42	18.00	18.20
1504	NASDAQ	NCSM	Thu, May 25, 2023	18.42	18.42	18.30	18.40
1503	NASDAQ	NCSM	Wed, May 24, 2023	18.82	18.82	18.40	18.40
1502	NASDAQ	NCSM	Tue, May 23, 2023	18.86	19.06	18.86	19.06
1501	NASDAQ	NCSM	Mon, May 22, 2023	17.40	18.66	17.40	18.66
1500	NASDAQ	NCSM	Fri, May 19, 2023	17.40	17.55	16.52	17.55
1499	NASDAQ	NCSM	Thu, May 18, 2023	17.90	17.90	17.36	17.36
1498	NASDAQ	NCSM	Wed, May 17, 2023	18.65	18.65	17.81	17.98
1497	NASDAQ	NCSM	Tue, May 16, 2023	18.86	18.86	18.86	18.86
1496	NASDAQ	NCSM	Mon, May 15, 2023	18.38	18.71	18.38	18.71
1495	NASDAQ	NCSM	Fri, May 12, 2023	18.00	18.18	18.00	18.18
1494	NASDAQ	NCSM	Thu, May 11, 2023	18.60	18.60	18.06	18.43
1493	NASDAQ	NCSM	Wed, May 10, 2023	19.01	19.01	18.70	19.00
1492	NASDAQ	NCSM	Tue, May 9, 2023	19.04	19.40	18.67	19.37
1491	NASDAQ	NCSM	Mon, May 8, 2023	19.44	19.44	19.44	19.44
1490	NASDAQ	NCSM	Fri, May 5, 2023	20.17	20.17	19.53	19.93
1489	NASDAQ	NCSM	Thu, May 4, 2023	20.00	20.00	20.00	20.00
1488	NASDAQ	NCSM	Wed, May 3, 2023	19.95	19.95	19.46	19.46
1487	NASDAQ	NCSM	Tue, May 2, 2023	20.12	20.24	19.75	19.75
1486	NASDAQ	NCSM	Mon, May 1, 2023	21.00	21.25	20.23	20.40
1485	NASDAQ	NCSM	Fri, Apr 28, 2023	20.74	20.99	20.60	20.80
1484	NASDAQ	NCSM	Thu, Apr 27, 2023	21.24	21.24	21.00	21.00
1483	NASDAQ	NCSM	Wed, Apr 26, 2023	21.65	21.65	21.00	21.25
1482	NASDAQ	NCSM	Tue, Apr 25, 2023	21.56	21.57	21.25	21.25
1481	NASDAQ	NCSM	Mon, Apr 24, 2023	21.88	21.88	21.55	21.62
1480	NASDAQ	NCSM	Fri, Apr 21, 2023	22.00	22.00	21.76	21.76
1479	NASDAQ	NCSM	Thu, Apr 20, 2023	22.66	22.66	21.51	22.20
1478	NASDAQ	NCSM	Wed, Apr 19, 2023	22.50	22.50	22.50	22.50
1477	NASDAQ	NCSM	Tue, Apr 18, 2023	22.80	22.90	22.80	22.90
1476	NASDAQ	NCSM	Fri, Apr 14, 2023	22.70	23.00	22.52	23.00
1475	NASDAQ	NCSM	Thu, Apr 13, 2023	22.88	22.88	22.88	22.88
1474	NASDAQ	NCSM	Wed, Apr 12, 2023	22.17	22.17	21.81	21.81
1473	NASDAQ	NCSM	Tue, Apr 11, 2023	22.11	22.11	22.09	22.09
1472	NASDAQ	NCSM	Mon, Apr 10, 2023	21.89	23.41	21.89	22.84
1471	NASDAQ	NCSM	Wed, Apr 5, 2023	22.64	22.95	21.62	21.99
1470	NASDAQ	NCSM	Tue, Apr 4, 2023	23.08	23.62	22.28	22.50
1469	NASDAQ	NCSM	Mon, Apr 3, 2023	23.45	23.86	22.99	22.99
1468	NASDAQ	NCSM	Fri, Mar 31, 2023	22.31	23.70	22.31	23.70
1467	NASDAQ	NCSM	Thu, Mar 30, 2023	22.32	23.11	22.23	23.11
1466	NASDAQ	NCSM	Wed, Mar 29, 2023	22.05	23.00	21.99	23.00
1465	NASDAQ	NCSM	Tue, Mar 28, 2023	21.80	22.70	21.46	22.43
1464	NASDAQ	NCSM	Mon, Mar 27, 2023	21.02	22.20	21.01	21.80
1463	NASDAQ	NCSM	Thu, Mar 23, 2023	21.34	21.57	21.30	21.35
1462	NASDAQ	NCSM	Wed, Mar 22, 2023	21.62	21.71	21.25	21.30
1461	NASDAQ	NCSM	Tue, Mar 21, 2023	23.00	23.00	20.56	21.00
1460	NASDAQ	NCSM	Mon, Mar 20, 2023	23.10	23.10	23.10	23.10
1459	NASDAQ	NCSM	Fri, Mar 17, 2023	24.57	24.57	23.31	23.31
1458	NASDAQ	NCSM	Wed, Mar 15, 2023	24.46	24.53	23.33	23.33
1457	NASDAQ	NCSM	Tue, Mar 14, 2023	25.12	25.12	24.51	24.52
1456	NASDAQ	NCSM	Mon, Mar 13, 2023	25.11	25.39	24.52	24.52
1455	NASDAQ	NCSM	Fri, Mar 10, 2023	25.66	25.66	24.80	25.02
1454	NASDAQ	NCSM	Thu, Mar 9, 2023	25.01	25.10	25.01	25.10
1453	NASDAQ	NCSM	Wed, Mar 8, 2023	25.57	25.57	25.23	25.23
1452	NASDAQ	NCSM	Tue, Mar 7, 2023	24.40	25.35	24.40	25.26
1451	NASDAQ	NCSM	Mon, Mar 6, 2023	24.45	24.56	24.42	24.42
1450	NASDAQ	NCSM	Fri, Mar 3, 2023	24.49	24.50	24.49	24.50
1449	NASDAQ	NCSM	Wed, Mar 1, 2023	24.00	24.50	24.00	24.49
1448	NASDAQ	NCSM	Tue, Feb 28, 2023	24.13	24.15	23.80	23.84
1447	NASDAQ	NCSM	Mon, Feb 27, 2023	24.20	24.20	24.20	24.20
1446	NASDAQ	NCSM	Fri, Feb 24, 2023	24.00	24.30	23.95	24.00
1445	NASDAQ	NCSM	Thu, Feb 23, 2023	23.78	24.25	23.63	24.25
1444	NASDAQ	NCSM	Wed, Feb 22, 2023	24.09	24.28	23.23	23.32
1443	NASDAQ	NCSM	Tue, Feb 21, 2023	24.35	24.40	23.86	24.15
1442	NASDAQ	NCSM	Fri, Feb 17, 2023	24.79	24.79	24.25	24.25
1441	NASDAQ	NCSM	Thu, Feb 16, 2023	24.36	25.00	24.36	25.00
1440	NASDAQ	NCSM	Wed, Feb 15, 2023	24.60	24.60	24.35	24.53
1439	NASDAQ	NCSM	Tue, Feb 14, 2023	24.21	24.78	24.21	24.78
1438	NASDAQ	NCSM	Mon, Feb 13, 2023	24.46	24.46	24.46	24.46
1437	NASDAQ	NCSM	Fri, Feb 10, 2023	24.75	24.75	24.73	24.73
1436	NASDAQ	NCSM	Thu, Feb 9, 2023	24.56	24.57	24.01	24.15
1435	NASDAQ	NCSM	Wed, Feb 8, 2023	24.16	24.78	24.13	24.15
1434	NASDAQ	NCSM	Tue, Feb 7, 2023	24.14	24.39	24.04	24.06
1433	NASDAQ	NCSM	Mon, Feb 6, 2023	25.17	25.17	24.02	24.62
1432	NASDAQ	NCSM	Fri, Feb 3, 2023	25.25	25.26	25.01	25.01
1431	NASDAQ	NCSM	Thu, Feb 2, 2023	25.49	25.49	25.03	25.25
1430	NASDAQ	NCSM	Tue, Jan 31, 2023	25.65	25.95	25.65	25.95
1429	NASDAQ	NCSM	Mon, Jan 30, 2023	26.00	26.00	26.00	26.00
1428	NASDAQ	NCSM	Thu, Jan 26, 2023	25.15	25.72	25.11	25.50
1427	NASDAQ	NCSM	Wed, Jan 25, 2023	24.36	25.14	24.36	24.71
1426	NASDAQ	NCSM	Tue, Jan 24, 2023	25.50	25.50	24.94	25.11
1425	NASDAQ	NCSM	Mon, Jan 23, 2023	25.51	25.68	25.14	25.68
1424	NASDAQ	NCSM	Fri, Jan 20, 2023	23.65	25.54	23.65	24.30
1423	NASDAQ	NCSM	Thu, Jan 19, 2023	24.74	24.74	23.26	23.62
1422	NASDAQ	NCSM	Wed, Jan 18, 2023	25.04	25.78	24.58	25.00
1421	NASDAQ	NCSM	Tue, Jan 17, 2023	25.05	25.35	24.85	24.85
1420	NASDAQ	NCSM	Fri, Jan 13, 2023	25.05	25.63	24.64	24.80
1419	NASDAQ	NCSM	Thu, Jan 12, 2023	25.40	25.80	24.91	25.05
1418	NASDAQ	NCSM	Wed, Jan 11, 2023	24.01	26.36	24.00	25.02
1417	NASDAQ	NCSM	Tue, Jan 10, 2023	24.01	24.24	23.74	24.00
1416	NASDAQ	NCSM	Mon, Jan 9, 2023	24.25	24.25	23.87	24.01
1415	NASDAQ	NCSM	Fri, Jan 6, 2023	24.56	24.56	23.50	23.75
1414	NASDAQ	NCSM	Thu, Jan 5, 2023	24.31	24.31	23.05	23.05
1413	NASDAQ	NCSM	Wed, Jan 4, 2023	24.37	24.37	24.15	24.15
1412	NASDAQ	NCSM	Tue, Jan 3, 2023	25.71	25.71	24.63	24.63
1411	NASDAQ	NCSM	Fri, Dec 30, 2022	25.00	25.07	24.99	25.00
1410	NASDAQ	NCSM	Thu, Dec 29, 2022	25.00	25.01	24.12	25.00
1409	NASDAQ	NCSM	Wed, Dec 28, 2022	24.51	24.51	24.51	24.51
1408	NASDAQ	NCSM	Tue, Dec 27, 2022	24.56	25.21	24.56	25.15
1407	NASDAQ	NCSM	Fri, Dec 23, 2022	24.50	25.64	24.10	24.40
1406	NASDAQ	NCSM	Thu, Dec 22, 2022	25.45	25.50	23.75	23.76
1405	NASDAQ	NCSM	Wed, Dec 21, 2022	25.75	26.56	24.97	24.97
1404	NASDAQ	NCSM	Tue, Dec 20, 2022	25.50	25.70	25.49	25.60
1403	NASDAQ	NCSM	Mon, Dec 19, 2022	25.47	25.47	24.17	25.46
1402	NASDAQ	NCSM	Fri, Dec 16, 2022	25.32	25.32	25.32	25.32
1401	NASDAQ	NCSM	Tue, Dec 13, 2022	27.55	27.55	26.80	26.98
1400	NASDAQ	NCSM	Mon, Dec 12, 2022	26.05	26.44	26.05	26.44
1399	NASDAQ	NCSM	Thu, Dec 8, 2022	26.02	26.02	26.02	26.02
1398	NASDAQ	NCSM	Wed, Dec 7, 2022	26.08	26.66	25.78	26.66
1397	NASDAQ	NCSM	Tue, Dec 6, 2022	27.45	27.45	26.80	26.80
1396	NASDAQ	NCSM	Mon, Dec 5, 2022	26.75	26.75	26.75	26.75
1395	NASDAQ	NCSM	Thu, Dec 1, 2022	28.60	28.60	26.03	26.13
1394	NASDAQ	NCSM	Wed, Nov 30, 2022	26.00	27.50	25.55	27.00
1393	NASDAQ	NCSM	Tue, Nov 29, 2022	27.40	27.40	26.00	26.00
1392	NASDAQ	NCSM	Fri, Nov 25, 2022	27.52	27.52	26.51	26.51
1391	NASDAQ	NCSM	Wed, Nov 23, 2022	26.90	27.57	26.50	26.50
1390	NASDAQ	NCSM	Tue, Nov 22, 2022	27.05	27.60	26.50	27.60
1389	NASDAQ	NCSM	Mon, Nov 21, 2022	27.16	27.16	26.50	26.50
1388	NASDAQ	NCSM	Fri, Nov 18, 2022	27.55	27.77	27.55	27.60
1387	NASDAQ	NCSM	Thu, Nov 17, 2022	26.50	28.86	26.50	27.70
1386	NASDAQ	NCSM	Tue, Nov 15, 2022	28.47	30.67	27.90	27.90
1385	NASDAQ	NCSM	Mon, Nov 14, 2022	27.83	29.00	27.83	29.00
1384	NASDAQ	NCSM	Fri, Nov 11, 2022	28.63	29.20	28.50	28.94
1383	NASDAQ	NCSM	Thu, Nov 10, 2022	29.00	31.02	28.05	29.22
1382	NASDAQ	NCSM	Wed, Nov 9, 2022	29.97	29.97	28.75	28.75
1381	NASDAQ	NCSM	Tue, Nov 8, 2022	30.98	30.98	30.34	30.34
1380	NASDAQ	NCSM	Mon, Nov 7, 2022	31.00	31.00	29.34	29.97
1379	NASDAQ	NCSM	Fri, Nov 4, 2022	29.94	31.47	29.94	30.80
1378	NASDAQ	NCSM	Thu, Nov 3, 2022	29.03	29.82	29.03	29.82
1377	NASDAQ	NCSM	Wed, Nov 2, 2022	30.00	31.20	29.71	30.30
1376	NASDAQ	NCSM	Tue, Nov 1, 2022	29.45	31.00	29.45	30.50
1375	NASDAQ	NCSM	Mon, Oct 31, 2022	28.55	28.84	28.00	28.23
1374	NASDAQ	NCSM	Fri, Oct 28, 2022	29.44	29.44	29.22	29.22
1373	NASDAQ	NCSM	Thu, Oct 27, 2022	29.00	29.00	28.50	28.50
1372	NASDAQ	NCSM	Wed, Oct 26, 2022	29.20	29.70	28.31	28.31
1371	NASDAQ	NCSM	Tue, Oct 25, 2022	27.09	31.00	27.09	29.20
1370	NASDAQ	NCSM	Mon, Oct 24, 2022	26.49	27.00	26.49	26.60
1369	NASDAQ	NCSM	Fri, Oct 21, 2022	26.35	26.44	26.00	26.10
1368	NASDAQ	NCSM	Thu, Oct 20, 2022	26.00	26.00	25.00	25.74
1367	NASDAQ	NCSM	Wed, Oct 19, 2022	25.93	25.93	24.79	25.50
1366	NASDAQ	NCSM	Tue, Oct 18, 2022	26.50	26.50	26.50	26.50
1365	NASDAQ	NCSM	Mon, Oct 17, 2022	26.00	26.00	26.00	26.00
1364	NASDAQ	NCSM	Fri, Oct 14, 2022	25.89	26.00	25.89	26.00
1363	NASDAQ	NCSM	Thu, Oct 13, 2022	27.00	27.00	27.00	27.00
1362	NASDAQ	NCSM	Tue, Oct 11, 2022	25.64	27.09	25.64	26.85
1361	NASDAQ	NCSM	Mon, Oct 10, 2022	28.38	28.38	26.00	27.23
1360	NASDAQ	NCSM	Fri, Oct 7, 2022	25.00	26.26	23.50	25.64
1359	NASDAQ	NCSM	Thu, Oct 6, 2022	24.20	25.00	24.20	24.80
1358	NASDAQ	NCSM	Wed, Oct 5, 2022	24.06	25.09	23.10	25.00
1357	NASDAQ	NCSM	Tue, Oct 4, 2022	24.63	25.22	23.90	24.68
1356	NASDAQ	NCSM	Mon, Oct 3, 2022	22.00	24.37	22.00	24.00
1355	NASDAQ	NCSM	Fri, Sep 30, 2022	22.07	22.50	21.05	21.75
1354	NASDAQ	NCSM	Thu, Sep 29, 2022	24.03	24.29	21.89	22.30
1353	NASDAQ	NCSM	Wed, Sep 28, 2022	24.99	25.41	24.65	24.77
1352	NASDAQ	NCSM	Tue, Sep 27, 2022	25.71	26.32	24.85	24.90
1351	NASDAQ	NCSM	Mon, Sep 26, 2022	25.23	25.50	24.22	25.48
1350	NASDAQ	NCSM	Fri, Sep 23, 2022	25.75	26.87	23.99	25.60
1349	NASDAQ	NCSM	Thu, Sep 22, 2022	27.14	27.14	27.00	27.00
1348	NASDAQ	NCSM	Wed, Sep 21, 2022	27.30	27.90	27.02	27.90
1347	NASDAQ	NCSM	Tue, Sep 20, 2022	26.95	27.70	25.96	27.23
1346	NASDAQ	NCSM	Mon, Sep 19, 2022	26.70	27.70	26.00	27.70
1345	NASDAQ	NCSM	Fri, Sep 16, 2022	28.00	28.00	26.56	26.70
1344	NASDAQ	NCSM	Thu, Sep 15, 2022	27.33	28.24	27.33	28.00
1343	NASDAQ	NCSM	Wed, Sep 14, 2022	27.99	27.99	27.14	27.14
1342	NASDAQ	NCSM	Tue, Sep 13, 2022	29.22	29.22	27.45	27.99
1341	NASDAQ	NCSM	Mon, Sep 12, 2022	29.50	29.99	29.50	29.50
1340	NASDAQ	NCSM	Fri, Sep 9, 2022	31.17	31.17	30.77	30.77
1339	NASDAQ	NCSM	Thu, Sep 8, 2022	30.00	30.80	30.00	30.80
1338	NASDAQ	NCSM	Wed, Sep 7, 2022	31.50	31.50	29.95	30.30
1337	NASDAQ	NCSM	Tue, Sep 6, 2022	30.00	32.22	29.10	31.70
1336	NASDAQ	NCSM	Fri, Sep 2, 2022	29.16	29.86	28.43	29.81
1335	NASDAQ	NCSM	Thu, Sep 1, 2022	27.45	28.50	27.45	28.12
1334	NASDAQ	NCSM	Tue, Aug 30, 2022	30.20	30.20	29.05	29.05
1333	NASDAQ	NCSM	Mon, Aug 29, 2022	31.05	31.05	30.66	30.95
1332	NASDAQ	NCSM	Fri, Aug 26, 2022	31.11	31.40	30.10	31.40
1331	NASDAQ	NCSM	Thu, Aug 25, 2022	32.31	33.01	30.53	31.50
1330	NASDAQ	NCSM	Wed, Aug 24, 2022	27.60	31.74	27.60	31.00
1329	NASDAQ	NCSM	Tue, Aug 23, 2022	27.50	27.50	26.10	26.90
1328	NASDAQ	NCSM	Fri, Aug 19, 2022	27.38	27.38	26.64	26.70
1327	NASDAQ	NCSM	Wed, Aug 17, 2022	25.60	27.90	25.50	27.90
1326	NASDAQ	NCSM	Tue, Aug 16, 2022	26.85	26.85	25.82	25.82
1325	NASDAQ	NCSM	Mon, Aug 15, 2022	28.64	28.64	26.44	26.85
1324	NASDAQ	NCSM	Fri, Aug 12, 2022	28.55	28.70	28.44	28.70
1323	NASDAQ	NCSM	Thu, Aug 11, 2022	29.38	29.90	29.38	29.90
1322	NASDAQ	NCSM	Wed, Aug 10, 2022	30.10	30.10	28.46	29.48
1321	NASDAQ	NCSM	Tue, Aug 9, 2022	30.70	31.89	29.70	29.70
1320	NASDAQ	NCSM	Mon, Aug 8, 2022	31.49	31.97	30.45	30.45
1319	NASDAQ	NCSM	Fri, Aug 5, 2022	30.75	30.75	30.75	30.75
1318	NASDAQ	NCSM	Thu, Aug 4, 2022	32.20	34.48	31.50	32.00
1317	NASDAQ	NCSM	Wed, Aug 3, 2022	32.70	32.70	32.50	32.50
1316	NASDAQ	NCSM	Mon, Aug 1, 2022	33.15	33.15	32.24	32.24
1315	NASDAQ	NCSM	Fri, Jul 29, 2022	30.42	33.46	30.42	33.46
1314	NASDAQ	NCSM	Thu, Jul 28, 2022	32.32	32.32	30.74	30.74
1313	NASDAQ	NCSM	Wed, Jul 27, 2022	30.15	30.15	30.15	30.15
1312	NASDAQ	NCSM	Tue, Jul 26, 2022	31.88	33.61	30.66	30.74
1311	NASDAQ	NCSM	Mon, Jul 25, 2022	29.20	36.19	29.20	31.75
1310	NASDAQ	NCSM	Thu, Jul 21, 2022	27.94	28.01	27.48	28.00
1309	NASDAQ	NCSM	Tue, Jul 19, 2022	27.85	28.40	27.23	28.01
1308	NASDAQ	NCSM	Mon, Jul 18, 2022	27.88	28.00	26.40	27.22
1307	NASDAQ	NCSM	Fri, Jul 15, 2022	28.40	28.40	27.00	27.40
1306	NASDAQ	NCSM	Thu, Jul 14, 2022	27.60	27.60	27.50	27.50
1305	NASDAQ	NCSM	Wed, Jul 13, 2022	28.01	28.58	28.01	28.04
1304	NASDAQ	NCSM	Tue, Jul 12, 2022	29.15	29.80	28.22	28.78
1303	NASDAQ	NCSM	Mon, Jul 11, 2022	29.50	29.99	28.90	29.30
1302	NASDAQ	NCSM	Fri, Jul 8, 2022	28.05	29.20	28.05	28.70
1301	NASDAQ	NCSM	Thu, Jul 7, 2022	28.50	29.88	28.50	28.93
1300	NASDAQ	NCSM	Wed, Jul 6, 2022	29.00	29.00	28.40	28.40
1299	NASDAQ	NCSM	Tue, Jul 5, 2022	30.14	31.10	27.82	29.00
1298	NASDAQ	NCSM	Fri, Jul 1, 2022	30.44	30.51	30.44	30.45
1297	NASDAQ	NCSM	Thu, Jun 30, 2022	31.06	31.06	30.99	31.00
1296	NASDAQ	NCSM	Wed, Jun 29, 2022	31.41	31.79	30.80	31.00
1295	NASDAQ	NCSM	Tue, Jun 28, 2022	31.88	31.88	31.41	31.41
1294	NASDAQ	NCSM	Mon, Jun 27, 2022	32.20	32.33	30.30	31.90
1293	NASDAQ	NCSM	Thu, Jun 23, 2022	32.89	32.89	32.65	32.65
1292	NASDAQ	NCSM	Tue, Jun 21, 2022	32.51	34.64	32.51	34.07
1291	NASDAQ	NCSM	Fri, Jun 17, 2022	31.01	31.20	31.01	31.20
1290	NASDAQ	NCSM	Thu, Jun 16, 2022	33.12	33.29	31.00	31.00
1289	NASDAQ	NCSM	Wed, Jun 15, 2022	33.50	33.98	32.75	33.12
1288	NASDAQ	NCSM	Tue, Jun 14, 2022	34.36	35.16	31.51	32.51
1287	NASDAQ	NCSM	Mon, Jun 13, 2022	36.05	36.05	34.00	34.31
1286	NASDAQ	NCSM	Thu, Jun 9, 2022	38.90	41.00	38.90	39.89
1285	NASDAQ	NCSM	Wed, Jun 8, 2022	36.91	40.20	36.10	38.85
1284	NASDAQ	NCSM	Tue, Jun 7, 2022	38.14	38.89	37.00	37.84
1283	NASDAQ	NCSM	Mon, Jun 6, 2022	40.65	41.80	38.30	38.30
1282	NASDAQ	NCSM	Fri, Jun 3, 2022	40.20	41.00	38.59	40.66
1281	NASDAQ	NCSM	Thu, Jun 2, 2022	39.50	42.77	39.50	39.85
1280	NASDAQ	NCSM	Wed, Jun 1, 2022	39.50	40.08	39.00	39.33
1279	NASDAQ	NCSM	Tue, May 31, 2022	40.02	40.87	39.50	39.57
1278	NASDAQ	NCSM	Fri, May 27, 2022	36.86	40.60	36.70	39.95
1277	NASDAQ	NCSM	Thu, May 26, 2022	36.17	38.30	35.50	36.65
1276	NASDAQ	NCSM	Wed, May 25, 2022	36.50	36.50	35.55	35.55
1275	NASDAQ	NCSM	Tue, May 24, 2022	39.41	39.49	34.12	36.30
1274	NASDAQ	NCSM	Mon, May 23, 2022	37.95	40.11	37.49	40.11
1273	NASDAQ	NCSM	Fri, May 20, 2022	37.30	37.85	37.00	37.31
1272	NASDAQ	NCSM	Thu, May 19, 2022	39.00	39.00	36.00	37.30
1271	NASDAQ	NCSM	Wed, May 18, 2022	41.03	41.42	38.99	39.50
1270	NASDAQ	NCSM	Tue, May 17, 2022	44.00	45.66	40.00	41.48
1269	NASDAQ	NCSM	Mon, May 16, 2022	44.63	44.63	44.05	44.05
1268	NASDAQ	NCSM	Fri, May 13, 2022	40.98	46.00	40.78	44.90
1267	NASDAQ	NCSM	Thu, May 12, 2022	41.53	41.71	40.49	40.81
1266	NASDAQ	NCSM	Wed, May 11, 2022	38.89	42.85	38.89	42.00
1265	NASDAQ	NCSM	Tue, May 10, 2022	40.00	40.97	38.50	39.99
1264	NASDAQ	NCSM	Mon, May 9, 2022	45.50	45.50	36.50	38.21
1263	NASDAQ	NCSM	Fri, May 6, 2022	48.00	48.00	45.57	46.25
1262	NASDAQ	NCSM	Thu, May 5, 2022	48.39	48.40	48.39	48.40
1261	NASDAQ	NCSM	Wed, May 4, 2022	47.50	49.00	46.50	48.01
1260	NASDAQ	NCSM	Tue, May 3, 2022	46.72	46.72	46.70	46.70
1259	NASDAQ	NCSM	Mon, May 2, 2022	46.25	47.91	45.68	47.00
1258	NASDAQ	NCSM	Fri, Apr 29, 2022	48.45	48.59	46.69	47.68
1257	NASDAQ	NCSM	Thu, Apr 28, 2022	48.60	50.00	48.00	48.65
1256	NASDAQ	NCSM	Wed, Apr 27, 2022	49.63	49.63	48.35	49.10
1255	NASDAQ	NCSM	Tue, Apr 26, 2022	49.89	49.89	48.38	48.85
1254	NASDAQ	NCSM	Mon, Apr 25, 2022	49.98	49.98	48.15	49.00
1253	NASDAQ	NCSM	Fri, Apr 22, 2022	51.40	51.40	49.50	49.99
1252	NASDAQ	NCSM	Thu, Apr 21, 2022	51.76	52.47	50.70	50.70
1251	NASDAQ	NCSM	Wed, Apr 20, 2022	51.38	51.38	49.50	50.50
1250	NASDAQ	NCSM	Tue, Apr 19, 2022	49.86	50.99	49.50	50.20
1249	NASDAQ	NCSM	Mon, Apr 18, 2022	47.10	49.18	47.10	49.05
1248	NASDAQ	NCSM	Wed, Apr 13, 2022	47.45	47.90	46.73	47.05
1247	NASDAQ	NCSM	Tue, Apr 12, 2022	48.20	48.20	47.17	47.17
1246	NASDAQ	NCSM	Mon, Apr 11, 2022	47.99	48.44	47.00	48.18
1245	NASDAQ	NCSM	Fri, Apr 8, 2022	47.49	48.78	46.33	48.51
1244	NASDAQ	NCSM	Thu, Apr 7, 2022	47.33	47.33	47.26	47.26
1243	NASDAQ	NCSM	Wed, Apr 6, 2022	50.95	50.95	48.30	48.30
1242	NASDAQ	NCSM	Mon, Apr 4, 2022	49.82	50.00	49.00	50.00
1241	NASDAQ	NCSM	Fri, Apr 1, 2022	50.72	51.15	47.72	48.90
1240	NASDAQ	NCSM	Thu, Mar 31, 2022	47.69	50.76	47.69	50.76
1239	NASDAQ	NCSM	Wed, Mar 30, 2022	46.76	49.54	45.31	48.51
1238	NASDAQ	NCSM	Tue, Mar 29, 2022	50.92	53.49	48.73	48.73
1237	NASDAQ	NCSM	Mon, Mar 28, 2022	53.25	53.25	51.23	52.00
1236	NASDAQ	NCSM	Fri, Mar 25, 2022	54.56	54.78	49.10	53.25
1235	NASDAQ	NCSM	Thu, Mar 24, 2022	52.81	55.11	52.81	54.80
1234	NASDAQ	NCSM	Wed, Mar 23, 2022	54.25	55.88	53.52	54.01
1233	NASDAQ	NCSM	Tue, Mar 22, 2022	53.41	56.96	51.62	54.22
1232	NASDAQ	NCSM	Mon, Mar 21, 2022	57.00	57.52	50.09	54.33
1231	NASDAQ	NCSM	Fri, Mar 18, 2022	56.32	57.00	54.93	57.00
1230	NASDAQ	NCSM	Thu, Mar 17, 2022	57.03	58.63	54.05	56.61
1229	NASDAQ	NCSM	Wed, Mar 16, 2022	51.56	56.40	51.56	55.75
1228	NASDAQ	NCSM	Tue, Mar 15, 2022	51.40	53.21	49.00	52.65
1227	NASDAQ	NCSM	Mon, Mar 14, 2022	52.95	53.00	50.00	52.30
1226	NASDAQ	NCSM	Fri, Mar 11, 2022	50.00	53.70	48.80	52.33
1225	NASDAQ	NCSM	Thu, Mar 10, 2022	52.37	53.61	46.38	50.55
1224	NASDAQ	NCSM	Wed, Mar 9, 2022	54.66	54.66	52.00	54.21
1223	NASDAQ	NCSM	Tue, Mar 8, 2022	54.07	62.53	52.63	53.53
1222	NASDAQ	NCSM	Mon, Mar 7, 2022	51.36	57.95	50.34	53.70
1221	NASDAQ	NCSM	Fri, Mar 4, 2022	46.14	55.50	46.00	50.58
1220	NASDAQ	NCSM	Thu, Mar 3, 2022	43.70	46.10	43.40	45.50
1219	NASDAQ	NCSM	Wed, Mar 2, 2022	42.67	43.50	42.67	42.90
1218	NASDAQ	NCSM	Tue, Mar 1, 2022	42.50	43.61	42.34	43.47
1217	NASDAQ	NCSM	Mon, Feb 28, 2022	42.25	43.70	42.25	42.80
1216	NASDAQ	NCSM	Fri, Feb 25, 2022	43.00	43.50	42.00	43.20
1215	NASDAQ	NCSM	Wed, Feb 23, 2022	44.00	44.00	41.00	42.00
1214	NASDAQ	NCSM	Tue, Feb 22, 2022	42.97	42.97	41.05	41.95
1213	NASDAQ	NCSM	Fri, Feb 18, 2022	42.54	42.54	42.54	42.54
1212	NASDAQ	NCSM	Thu, Feb 17, 2022	43.02	43.02	40.06	42.22
1211	NASDAQ	NCSM	Wed, Feb 16, 2022	40.00	44.68	40.00	43.70
1210	NASDAQ	NCSM	Tue, Feb 15, 2022	40.05	40.78	38.92	40.00
1209	NASDAQ	NCSM	Mon, Feb 14, 2022	39.62	39.62	39.62	39.62
1208	NASDAQ	NCSM	Fri, Feb 11, 2022	40.00	41.29	39.40	41.29
1207	NASDAQ	NCSM	Thu, Feb 10, 2022	41.41	41.41	39.45	40.05
1206	NASDAQ	NCSM	Wed, Feb 9, 2022	41.03	42.50	39.22	41.80
1205	NASDAQ	NCSM	Tue, Feb 8, 2022	39.77	40.75	38.97	39.50
1204	NASDAQ	NCSM	Mon, Feb 7, 2022	38.73	41.51	36.95	39.44
1203	NASDAQ	NCSM	Fri, Feb 4, 2022	39.30	40.10	39.30	39.45
1202	NASDAQ	NCSM	Thu, Feb 3, 2022	41.16	41.20	39.51	39.80
1201	NASDAQ	NCSM	Wed, Feb 2, 2022	39.32	42.00	39.10	41.40
1200	NASDAQ	NCSM	Tue, Feb 1, 2022	39.33	39.33	39.33	39.33
1199	NASDAQ	NCSM	Mon, Jan 31, 2022	39.90	40.11	39.33	39.33
1198	NASDAQ	NCSM	Fri, Jan 28, 2022	41.00	41.00	38.13	39.99
1197	NASDAQ	NCSM	Thu, Jan 27, 2022	40.96	42.41	40.00	40.00
1196	NASDAQ	NCSM	Wed, Jan 26, 2022	39.00	42.25	39.00	42.18
1195	NASDAQ	NCSM	Tue, Jan 25, 2022	35.60	41.00	35.60	38.20
1194	NASDAQ	NCSM	Mon, Jan 24, 2022	34.24	36.00	34.24	36.00
1193	NASDAQ	NCSM	Fri, Jan 21, 2022	37.38	38.80	36.00	38.35
1192	NASDAQ	NCSM	Thu, Jan 20, 2022	42.10	42.10	37.01	37.50
1191	NASDAQ	NCSM	Wed, Jan 19, 2022	42.49	42.50	39.50	40.03
1190	NASDAQ	NCSM	Tue, Jan 18, 2022	40.90	43.50	39.67	41.15
1189	NASDAQ	NCSM	Fri, Jan 14, 2022	41.99	41.99	39.00	39.55
1188	NASDAQ	NCSM	Thu, Jan 13, 2022	38.50	42.45	38.50	42.45
1187	NASDAQ	NCSM	Wed, Jan 12, 2022	38.45	38.71	37.71	38.48
1186	NASDAQ	NCSM	Tue, Jan 11, 2022	37.44	37.80	37.44	37.79
1185	NASDAQ	NCSM	Mon, Jan 10, 2022	37.00	37.49	35.89	37.48
1184	NASDAQ	NCSM	Fri, Jan 7, 2022	35.30	36.95	34.98	36.35
1183	NASDAQ	NCSM	Thu, Jan 6, 2022	32.74	35.73	32.74	35.50
1182	NASDAQ	NCSM	Wed, Jan 5, 2022	31.93	35.79	31.85	32.75
1181	NASDAQ	NCSM	Tue, Jan 4, 2022	30.00	32.20	30.00	32.20
1180	NASDAQ	NCSM	Mon, Jan 3, 2022	28.11	31.50	28.00	29.70
1179	NASDAQ	NCSM	Fri, Dec 31, 2021	30.00	30.00	27.99	28.99
1178	NASDAQ	NCSM	Thu, Dec 30, 2021	30.14	30.14	30.02	30.02
1177	NASDAQ	NCSM	Wed, Dec 29, 2021	31.76	31.79	30.78	30.78
1176	NASDAQ	NCSM	Tue, Dec 28, 2021	29.25	29.25	29.25	29.25
1175	NASDAQ	NCSM	Mon, Dec 27, 2021	30.12	31.48	29.90	30.26
1174	NASDAQ	NCSM	Thu, Dec 23, 2021	30.00	30.15	30.00	30.15
1173	NASDAQ	NCSM	Wed, Dec 22, 2021	30.96	30.96	30.96	30.96
1172	NASDAQ	NCSM	Tue, Dec 21, 2021	30.25	31.55	30.25	31.50
1171	NASDAQ	NCSM	Mon, Dec 20, 2021	30.41	31.12	29.90	29.90
1170	NASDAQ	NCSM	Fri, Dec 17, 2021	30.50	31.60	30.01	31.05
1169	NASDAQ	NCSM	Thu, Dec 16, 2021	32.10	32.10	30.85	30.90
1168	NASDAQ	NCSM	Wed, Dec 15, 2021	31.00	32.50	30.00	31.50
1167	NASDAQ	NCSM	Tue, Dec 14, 2021	30.50	30.50	30.50	30.50
1166	NASDAQ	NCSM	Mon, Dec 13, 2021	34.25	34.25	31.50	31.70
1165	NASDAQ	NCSM	Fri, Dec 10, 2021	0.00	0.00	0.00	34.50
1164	NASDAQ	NCSM	Thu, Dec 9, 2021	34.74	34.95	34.50	34.50
1163	NASDAQ	NCSM	Wed, Dec 8, 2021	30.88	34.94	30.88	34.94
1162	NASDAQ	NCSM	Tue, Dec 7, 2021	29.40	31.00	29.40	31.00
1161	NASDAQ	NCSM	Mon, Dec 6, 2021	29.36	29.36	29.36	29.36
1160	NASDAQ	NCSM	Fri, Dec 3, 2021	30.82	32.31	29.00	29.20
1159	NASDAQ	NCSM	Thu, Dec 2, 2021	29.36	31.10	29.00	30.80
1158	NASDAQ	NCSM	Wed, Dec 1, 2021	31.28	31.73	27.61	28.95
1157	NASDAQ	NCSM	Tue, Nov 30, 2021	30.85	31.39	30.75	30.75
1156	NASDAQ	NCSM	Mon, Nov 29, 2021	32.00	32.69	31.91	32.69
1155	NASDAQ	NCSM	Fri, Nov 26, 2021	0.00	0.00	0.00	32.50
1154	NASDAQ	NCSM	Wed, Nov 24, 2021	32.50	32.69	32.50	32.50
1153	NASDAQ	NCSM	Tue, Nov 23, 2021	34.60	34.60	32.05	32.05
1152	NASDAQ	NCSM	Mon, Nov 22, 2021	34.71	34.71	34.71	34.71
1151	NASDAQ	NCSM	Fri, Nov 19, 2021	34.47	36.56	33.48	35.07
1150	NASDAQ	NCSM	Thu, Nov 18, 2021	34.77	35.75	34.73	34.73
1149	NASDAQ	NCSM	Wed, Nov 17, 2021	34.70	34.75	33.96	34.40
1148	NASDAQ	NCSM	Tue, Nov 16, 2021	34.55	34.95	34.55	34.55
1147	NASDAQ	NCSM	Mon, Nov 15, 2021	35.19	35.19	33.11	34.23
1146	NASDAQ	NCSM	Fri, Nov 12, 2021	35.00	35.98	34.95	35.98
1145	NASDAQ	NCSM	Thu, Nov 11, 2021	36.46	36.46	34.39	35.00
1144	NASDAQ	NCSM	Wed, Nov 10, 2021	36.82	36.82	36.82	36.82
1143	NASDAQ	NCSM	Tue, Nov 9, 2021	37.00	37.00	37.00	37.00
1142	NASDAQ	NCSM	Mon, Nov 8, 2021	36.29	36.75	36.17	36.30
1141	NASDAQ	NCSM	Fri, Nov 5, 2021	36.00	37.95	33.95	35.82
1140	NASDAQ	NCSM	Thu, Nov 4, 2021	35.00	36.00	34.98	36.00
1139	NASDAQ	NCSM	Wed, Nov 3, 2021	34.67	36.10	33.83	35.50
1138	NASDAQ	NCSM	Tue, Nov 2, 2021	34.01	36.50	32.69	35.69
1137	NASDAQ	NCSM	Mon, Nov 1, 2021	31.31	32.68	31.31	32.68
1136	NASDAQ	NCSM	Fri, Oct 29, 2021	30.94	32.00	29.91	31.44
1135	NASDAQ	NCSM	Thu, Oct 28, 2021	34.31	34.85	31.01	32.37
1134	NASDAQ	NCSM	Wed, Oct 27, 2021	33.42	35.54	33.42	33.48
1133	NASDAQ	NCSM	Tue, Oct 26, 2021	31.00	33.50	31.00	33.50
1132	NASDAQ	NCSM	Mon, Oct 25, 2021	30.00	30.50	30.00	30.50
1131	NASDAQ	NCSM	Fri, Oct 22, 2021	29.85	30.12	29.85	29.97
1130	NASDAQ	NCSM	Thu, Oct 21, 2021	29.51	30.12	28.50	30.00
1129	NASDAQ	NCSM	Wed, Oct 20, 2021	30.00	30.00	29.70	29.70
1128	NASDAQ	NCSM	Tue, Oct 19, 2021	30.56	31.80	29.90	30.38
1127	NASDAQ	NCSM	Mon, Oct 18, 2021	29.50	31.46	29.50	30.70
1126	NASDAQ	NCSM	Fri, Oct 15, 2021	29.78	31.75	29.02	30.08
1125	NASDAQ	NCSM	Thu, Oct 14, 2021	29.67	31.93	28.98	30.01
1124	NASDAQ	NCSM	Wed, Oct 13, 2021	0.00	0.00	0.00	28.50
1123	NASDAQ	NCSM	Tue, Oct 12, 2021	28.30	28.50	28.30	28.50
1122	NASDAQ	NCSM	Mon, Oct 11, 2021	27.00	28.85	27.00	28.21
1121	NASDAQ	NCSM	Fri, Oct 8, 2021	26.95	26.95	26.75	26.75
1120	NASDAQ	NCSM	Thu, Oct 7, 2021	0.00	0.00	0.00	26.98
1119	NASDAQ	NCSM	Wed, Oct 6, 2021	27.21	27.21	26.68	26.98
1118	NASDAQ	NCSM	Tue, Oct 5, 2021	28.31	28.50	27.12	27.50
1117	NASDAQ	NCSM	Mon, Oct 4, 2021	27.84	28.00	27.84	28.00
1116	NASDAQ	NCSM	Fri, Oct 1, 2021	29.03	29.03	27.00	27.01
1115	NASDAQ	NCSM	Thu, Sep 30, 2021	28.27	29.40	28.27	28.56
1114	NASDAQ	NCSM	Wed, Sep 29, 2021	29.09	29.35	29.09	29.35
1113	NASDAQ	NCSM	Tue, Sep 28, 2021	29.50	29.56	29.47	29.56
1112	NASDAQ	NCSM	Mon, Sep 27, 2021	27.43	29.65	27.43	28.51
1111	NASDAQ	NCSM	Fri, Sep 24, 2021	27.01	27.01	27.01	27.01
1110	NASDAQ	NCSM	Thu, Sep 23, 2021	25.91	27.92	25.56	27.92
1109	NASDAQ	NCSM	Wed, Sep 22, 2021	27.34	27.34	27.34	27.34
1108	NASDAQ	NCSM	Tue, Sep 21, 2021	0.00	0.00	0.00	26.96
1107	NASDAQ	NCSM	Mon, Sep 20, 2021	27.20	27.55	25.95	26.96
1106	NASDAQ	NCSM	Fri, Sep 17, 2021	27.29	28.24	26.77	27.08
1105	NASDAQ	NCSM	Thu, Sep 16, 2021	28.35	28.97	28.07	28.97
1104	NASDAQ	NCSM	Wed, Sep 15, 2021	27.47	29.68	25.94	28.56
1103	NASDAQ	NCSM	Tue, Sep 14, 2021	28.41	29.67	26.97	29.67
1102	NASDAQ	NCSM	Mon, Sep 13, 2021	26.74	29.49	26.00	28.98
1101	NASDAQ	NCSM	Fri, Sep 10, 2021	25.97	25.97	25.97	25.97
1100	NASDAQ	NCSM	Thu, Sep 9, 2021	25.64	25.64	25.03	25.03
1099	NASDAQ	NCSM	Wed, Sep 8, 2021	24.95	25.21	24.95	25.21
1098	NASDAQ	NCSM	Tue, Sep 7, 2021	24.52	24.52	24.52	24.52
1097	NASDAQ	NCSM	Fri, Sep 3, 2021	0.00	0.00	0.00	24.35
1096	NASDAQ	NCSM	Thu, Sep 2, 2021	24.25	24.35	24.25	24.35
1095	NASDAQ	NCSM	Wed, Sep 1, 2021	0.00	0.00	0.00	23.19
1094	NASDAQ	NCSM	Tue, Aug 31, 2021	23.19	23.19	23.19	23.19
1093	NASDAQ	NCSM	Mon, Aug 30, 2021	0.00	0.00	0.00	23.89
1092	NASDAQ	NCSM	Fri, Aug 27, 2021	23.19	23.89	23.19	23.89
1091	NASDAQ	NCSM	Thu, Aug 26, 2021	23.23	23.23	23.23	23.23
1090	NASDAQ	NCSM	Wed, Aug 25, 2021	24.02	24.02	23.59	23.59
1089	NASDAQ	NCSM	Tue, Aug 24, 2021	24.00	24.00	24.00	24.00
1088	NASDAQ	NCSM	Mon, Aug 23, 2021	24.15	24.15	22.98	22.98
1087	NASDAQ	NCSM	Fri, Aug 20, 2021	0.00	0.00	0.00	23.72
1086	NASDAQ	NCSM	Thu, Aug 19, 2021	23.65	23.72	23.47	23.72
1085	NASDAQ	NCSM	Wed, Aug 18, 2021	0.00	0.00	0.00	22.94
1084	NASDAQ	NCSM	Tue, Aug 17, 2021	0.00	0.00	0.00	22.94
1083	NASDAQ	NCSM	Mon, Aug 16, 2021	22.94	22.94	22.94	22.94
1082	NASDAQ	NCSM	Fri, Aug 13, 2021	23.61	23.61	21.64	22.15
1081	NASDAQ	NCSM	Thu, Aug 12, 2021	25.35	25.38	24.06	24.06
1080	NASDAQ	NCSM	Wed, Aug 11, 2021	26.27	26.27	25.05	25.50
1079	NASDAQ	NCSM	Tue, Aug 10, 2021	0.00	0.00	0.00	26.26
1078	NASDAQ	NCSM	Mon, Aug 9, 2021	27.10	27.10	26.26	26.26
1077	NASDAQ	NCSM	Fri, Aug 6, 2021	0.00	0.00	0.00	26.37
1076	NASDAQ	NCSM	Thu, Aug 5, 2021	26.70	26.70	26.37	26.37
1075	NASDAQ	NCSM	Wed, Aug 4, 2021	27.25	27.40	27.12	27.12
1074	NASDAQ	NCSM	Tue, Aug 3, 2021	28.94	28.94	28.94	28.94
1073	NASDAQ	NCSM	Mon, Aug 2, 2021	0.00	0.00	0.00	29.10
1072	NASDAQ	NCSM	Fri, Jul 30, 2021	29.10	29.10	29.10	29.10
1071	NASDAQ	NCSM	Thu, Jul 29, 2021	0.00	0.00	0.00	29.04
1070	NASDAQ	NCSM	Wed, Jul 28, 2021	0.00	0.00	0.00	29.04
1069	NASDAQ	NCSM	Tue, Jul 27, 2021	29.04	29.04	29.04	29.04
1068	NASDAQ	NCSM	Mon, Jul 26, 2021	0.00	0.00	0.00	31.19
1067	NASDAQ	NCSM	Fri, Jul 23, 2021	0.00	0.00	0.00	31.19
1066	NASDAQ	NCSM	Thu, Jul 22, 2021	31.19	31.19	31.19	31.19
1065	NASDAQ	NCSM	Wed, Jul 21, 2021	29.49	29.49	29.00	29.28
1064	NASDAQ	NCSM	Tue, Jul 20, 2021	30.05	30.05	29.10	29.10
1063	NASDAQ	NCSM	Mon, Jul 19, 2021	29.39	29.47	29.00	29.08
1062	NASDAQ	NCSM	Fri, Jul 16, 2021	30.16	30.95	30.03	30.03
1061	NASDAQ	NCSM	Thu, Jul 15, 2021	30.50	30.50	30.01	30.10
1060	NASDAQ	NCSM	Wed, Jul 14, 2021	29.72	30.32	29.72	30.09
1059	NASDAQ	NCSM	Tue, Jul 13, 2021	29.47	29.49	29.07	29.07
1058	NASDAQ	NCSM	Mon, Jul 12, 2021	29.01	29.05	29.01	29.05
1057	NASDAQ	NCSM	Fri, Jul 9, 2021	30.88	30.88	29.00	29.01
1056	NASDAQ	NCSM	Thu, Jul 8, 2021	31.10	31.10	30.48	30.61
1055	NASDAQ	NCSM	Wed, Jul 7, 2021	31.67	31.67	31.17	31.51
1054	NASDAQ	NCSM	Tue, Jul 6, 2021	31.00	31.55	31.00	31.55
1053	NASDAQ	NCSM	Fri, Jul 2, 2021	30.94	30.94	30.84	30.84
1052	NASDAQ	NCSM	Thu, Jul 1, 2021	30.36	31.49	30.36	31.49
1051	NASDAQ	NCSM	Wed, Jun 30, 2021	0.00	0.00	0.00	31.53
1050	NASDAQ	NCSM	Tue, Jun 29, 2021	31.53	31.53	31.53	31.53
1049	NASDAQ	NCSM	Mon, Jun 28, 2021	31.76	31.76	31.34	31.46
1048	NASDAQ	NCSM	Fri, Jun 25, 2021	30.00	31.92	30.00	31.92
1047	NASDAQ	NCSM	Thu, Jun 24, 2021	29.94	30.00	29.94	30.00
1046	NASDAQ	NCSM	Wed, Jun 23, 2021	29.28	29.28	29.28	29.28
1045	NASDAQ	NCSM	Tue, Jun 22, 2021	0.00	0.00	0.00	29.77
1044	NASDAQ	NCSM	Mon, Jun 21, 2021	29.55	29.77	29.50	29.77
1043	NASDAQ	NCSM	Fri, Jun 18, 2021	29.04	29.04	29.04	29.04
1042	NASDAQ	NCSM	Thu, Jun 17, 2021	30.25	30.25	29.42	29.82
1041	NASDAQ	NCSM	Wed, Jun 16, 2021	31.04	31.04	29.99	29.99
1040	NASDAQ	NCSM	Tue, Jun 15, 2021	29.50	29.99	29.05	29.94
1039	NASDAQ	NCSM	Mon, Jun 14, 2021	30.60	31.22	28.47	29.05
1038	NASDAQ	NCSM	Fri, Jun 11, 2021	31.30	31.30	30.30	30.54
1037	NASDAQ	NCSM	Thu, Jun 10, 2021	30.39	30.43	30.31	30.31
1036	NASDAQ	NCSM	Wed, Jun 9, 2021	32.13	32.13	30.39	30.39
1035	NASDAQ	NCSM	Tue, Jun 8, 2021	31.98	32.30	31.65	31.65
1034	NASDAQ	NCSM	Mon, Jun 7, 2021	30.30	32.52	30.28	32.52
1033	NASDAQ	NCSM	Fri, Jun 4, 2021	31.18	32.99	29.37	30.50
1032	NASDAQ	NCSM	Thu, Jun 3, 2021	28.11	31.57	27.50	31.57
1031	NASDAQ	NCSM	Wed, Jun 2, 2021	28.50	29.09	27.93	27.99
1030	NASDAQ	NCSM	Tue, Jun 1, 2021	29.66	29.66	28.01	28.36
1029	NASDAQ	NCSM	Fri, May 28, 2021	29.70	30.06	29.69	29.73
1028	NASDAQ	NCSM	Thu, May 27, 2021	29.49	30.42	29.30	30.05
1027	NASDAQ	NCSM	Wed, May 26, 2021	27.50	29.76	27.08	29.48
1026	NASDAQ	NCSM	Tue, May 25, 2021	26.29	27.98	26.29	27.98
1025	NASDAQ	NCSM	Mon, May 24, 2021	24.94	27.48	24.94	27.48
1024	NASDAQ	NCSM	Fri, May 21, 2021	24.94	24.94	24.89	24.91
1023	NASDAQ	NCSM	Thu, May 20, 2021	0.00	0.00	0.00	24.94
1022	NASDAQ	NCSM	Wed, May 19, 2021	23.91	24.95	23.91	24.94
1021	NASDAQ	NCSM	Tue, May 18, 2021	24.01	25.37	24.00	24.50
1020	NASDAQ	NCSM	Mon, May 17, 2021	23.47	24.81	23.47	24.01
1019	NASDAQ	NCSM	Fri, May 14, 2021	23.21	23.68	23.21	23.25
1018	NASDAQ	NCSM	Thu, May 13, 2021	23.94	23.94	22.70	23.37
1017	NASDAQ	NCSM	Wed, May 12, 2021	24.24	24.26	23.45	23.45
1016	NASDAQ	NCSM	Tue, May 11, 2021	25.91	25.95	22.99	24.10
1015	NASDAQ	NCSM	Mon, May 10, 2021	26.18	27.63	25.93	26.47
1014	NASDAQ	NCSM	Fri, May 7, 2021	26.57	26.57	25.65	26.30
1013	NASDAQ	NCSM	Thu, May 6, 2021	25.25	25.27	25.01	25.21
1012	NASDAQ	NCSM	Wed, May 5, 2021	25.20	25.94	25.02	25.94
1011	NASDAQ	NCSM	Tue, May 4, 2021	29.00	29.00	24.11	25.50
1010	NASDAQ	NCSM	Mon, May 3, 2021	25.02	26.42	25.00	26.21
1009	NASDAQ	NCSM	Fri, Apr 30, 2021	25.40	25.40	25.40	25.40
1008	NASDAQ	NCSM	Thu, Apr 29, 2021	25.89	25.89	23.76	25.32
1007	NASDAQ	NCSM	Wed, Apr 28, 2021	25.78	25.89	24.79	25.89
1006	NASDAQ	NCSM	Tue, Apr 27, 2021	23.68	23.68	23.68	23.68
1005	NASDAQ	NCSM	Mon, Apr 26, 2021	24.38	24.79	23.91	24.30
1004	NASDAQ	NCSM	Fri, Apr 23, 2021	23.78	23.99	22.86	23.99
1003	NASDAQ	NCSM	Thu, Apr 22, 2021	23.76	24.21	23.56	24.00
1002	NASDAQ	NCSM	Wed, Apr 21, 2021	23.78	23.78	23.58	23.61
1001	NASDAQ	NCSM	Tue, Apr 20, 2021	24.49	24.49	22.90	24.29
1000	NASDAQ	NCSM	Mon, Apr 19, 2021	24.29	25.20	22.63	24.02
999	NASDAQ	NCSM	Fri, Apr 16, 2021	25.50	25.50	24.54	24.54
998	NASDAQ	NCSM	Thu, Apr 15, 2021	25.01	25.75	24.33	25.28
997	NASDAQ	NCSM	Wed, Apr 14, 2021	26.06	26.88	24.62	24.62
996	NASDAQ	NCSM	Tue, Apr 13, 2021	27.65	29.20	26.06	26.78
995	NASDAQ	NCSM	Mon, Apr 12, 2021	27.60	30.51	26.20	28.68
994	NASDAQ	NCSM	Fri, Apr 9, 2021	27.00	47.97	27.00	28.00
993	NASDAQ	NCSM	Thu, Apr 8, 2021	25.09	27.29	24.69	24.69
992	NASDAQ	NCSM	Wed, Apr 7, 2021	25.01	25.01	24.50	25.00
991	NASDAQ	NCSM	Tue, Apr 6, 2021	25.84	25.84	24.26	24.26
990	NASDAQ	NCSM	Mon, Apr 5, 2021	27.15	27.15	26.00	26.04
989	NASDAQ	NCSM	Thu, Apr 1, 2021	29.07	29.07	26.16	26.16
988	NASDAQ	NCSM	Wed, Mar 31, 2021	25.96	28.59	25.60	27.75
987	NASDAQ	NCSM	Tue, Mar 30, 2021	24.72	25.05	24.11	24.45
986	NASDAQ	NCSM	Mon, Mar 29, 2021	26.00	26.00	24.30	24.30
985	NASDAQ	NCSM	Fri, Mar 26, 2021	24.50	25.50	24.50	24.77
984	NASDAQ	NCSM	Thu, Mar 25, 2021	24.02	24.25	24.00	24.00
983	NASDAQ	NCSM	Wed, Mar 24, 2021	25.00	25.00	24.05	24.60
982	NASDAQ	NCSM	Tue, Mar 23, 2021	26.25	26.25	25.30	25.30
981	NASDAQ	NCSM	Mon, Mar 22, 2021	27.00	27.00	25.26	26.05
980	NASDAQ	NCSM	Fri, Mar 19, 2021	27.60	27.60	27.60	27.60
979	NASDAQ	NCSM	Thu, Mar 18, 2021	28.00	28.12	27.50	27.75
978	NASDAQ	NCSM	Wed, Mar 17, 2021	0.00	0.00	0.00	30.40
977	NASDAQ	NCSM	Tue, Mar 16, 2021	30.06	30.40	28.95	30.40
976	NASDAQ	NCSM	Mon, Mar 15, 2021	32.09	32.09	30.40	30.50
975	NASDAQ	NCSM	Fri, Mar 12, 2021	30.18	32.01	30.18	31.52
974	NASDAQ	NCSM	Thu, Mar 11, 2021	33.61	34.13	32.46	32.79
973	NASDAQ	NCSM	Wed, Mar 10, 2021	30.06	32.34	30.01	31.83
972	NASDAQ	NCSM	Tue, Mar 9, 2021	29.95	30.22	28.79	30.10
971	NASDAQ	NCSM	Mon, Mar 8, 2021	30.71	30.71	29.50	29.50
970	NASDAQ	NCSM	Fri, Mar 5, 2021	33.34	33.34	30.01	30.01
969	NASDAQ	NCSM	Thu, Mar 4, 2021	33.34	33.34	33.34	33.34
968	NASDAQ	NCSM	Wed, Mar 3, 2021	37.39	37.39	37.39	37.39
967	NASDAQ	NCSM	Tue, Mar 2, 2021	36.70	36.70	36.45	36.45
966	NASDAQ	NCSM	Mon, Mar 1, 2021	36.98	38.50	36.00	36.31
965	NASDAQ	NCSM	Fri, Feb 26, 2021	38.12	38.97	38.12	38.50
964	NASDAQ	NCSM	Thu, Feb 25, 2021	38.10	38.10	38.10	38.10
963	NASDAQ	NCSM	Wed, Feb 24, 2021	38.47	38.47	38.47	38.47
962	NASDAQ	NCSM	Tue, Feb 23, 2021	35.57	37.05	35.18	37.00
961	NASDAQ	NCSM	Mon, Feb 22, 2021	35.23	36.49	35.23	35.46
960	NASDAQ	NCSM	Fri, Feb 19, 2021	37.00	37.00	35.57	35.57
959	NASDAQ	NCSM	Thu, Feb 18, 2021	37.05	37.05	37.02	37.03
958	NASDAQ	NCSM	Wed, Feb 17, 2021	36.84	36.84	36.84	36.84
957	NASDAQ	NCSM	Tue, Feb 16, 2021	37.00	38.38	37.00	37.69
956	NASDAQ	NCSM	Fri, Feb 12, 2021	0.00	0.00	0.00	37.32
955	NASDAQ	NCSM	Thu, Feb 11, 2021	37.32	37.32	37.32	37.32
954	NASDAQ	NCSM	Wed, Feb 10, 2021	36.67	37.00	34.33	34.81
953	NASDAQ	NCSM	Tue, Feb 9, 2021	36.90	37.79	36.90	37.79
952	NASDAQ	NCSM	Mon, Feb 8, 2021	33.50	38.18	33.50	36.01
951	NASDAQ	NCSM	Fri, Feb 5, 2021	34.00	34.00	33.11	33.67
950	NASDAQ	NCSM	Thu, Feb 4, 2021	34.34	34.34	33.35	33.35
949	NASDAQ	NCSM	Wed, Feb 3, 2021	33.89	33.89	32.33	33.36
948	NASDAQ	NCSM	Tue, Feb 2, 2021	33.71	33.71	32.23	33.53
947	NASDAQ	NCSM	Mon, Feb 1, 2021	32.81	32.81	31.90	31.90
946	NASDAQ	NCSM	Fri, Jan 29, 2021	32.67	33.88	32.63	32.63
945	NASDAQ	NCSM	Thu, Jan 28, 2021	36.19	36.19	33.00	33.81
944	NASDAQ	NCSM	Wed, Jan 27, 2021	32.36	35.23	31.55	32.89
943	NASDAQ	NCSM	Tue, Jan 26, 2021	34.30	37.88	33.33	33.33
942	NASDAQ	NCSM	Mon, Jan 25, 2021	37.07	37.07	36.50	36.50
941	NASDAQ	NCSM	Fri, Jan 22, 2021	36.70	38.95	36.70	37.08
940	NASDAQ	NCSM	Thu, Jan 21, 2021	38.73	38.73	37.21	37.21
939	NASDAQ	NCSM	Wed, Jan 20, 2021	38.55	39.20	38.23	38.48
938	NASDAQ	NCSM	Tue, Jan 19, 2021	36.75	38.26	36.75	38.26
937	NASDAQ	NCSM	Fri, Jan 15, 2021	34.36	37.49	34.36	36.75
936	NASDAQ	NCSM	Thu, Jan 14, 2021	30.45	39.00	30.45	36.95
935	NASDAQ	NCSM	Wed, Jan 13, 2021	28.45	30.02	28.45	30.02
934	NASDAQ	NCSM	Tue, Jan 12, 2021	27.50	29.05	27.50	28.75
933	NASDAQ	NCSM	Mon, Jan 11, 2021	26.04	28.00	26.04	27.61
932	NASDAQ	NCSM	Fri, Jan 8, 2021	27.15	27.15	26.36	26.39
931	NASDAQ	NCSM	Thu, Jan 7, 2021	26.67	27.00	25.37	26.60
930	NASDAQ	NCSM	Wed, Jan 6, 2021	25.32	28.00	25.30	26.05
929	NASDAQ	NCSM	Tue, Jan 5, 2021	23.50	26.19	23.25	25.50
928	NASDAQ	NCSM	Mon, Jan 4, 2021	22.68	23.01	22.68	23.01
927	NASDAQ	NCSM	Thu, Dec 31, 2020	23.54	23.54	22.47	22.51
926	NASDAQ	NCSM	Wed, Dec 30, 2020	23.95	24.53	23.60	23.60
925	NASDAQ	NCSM	Tue, Dec 29, 2020	24.70	25.20	23.75	24.17
924	NASDAQ	NCSM	Mon, Dec 28, 2020	25.00	25.14	24.00	24.15
923	NASDAQ	NCSM	Thu, Dec 24, 2020	24.97	25.50	24.47	25.00
922	NASDAQ	NCSM	Wed, Dec 23, 2020	24.50	24.76	24.20	24.20
921	NASDAQ	NCSM	Tue, Dec 22, 2020	23.17	25.00	22.53	24.00
920	NASDAQ	NCSM	Mon, Dec 21, 2020	23.26	23.78	22.54	23.08
919	NASDAQ	NCSM	Fri, Dec 18, 2020	22.21	23.54	22.21	23.36
918	NASDAQ	NCSM	Thu, Dec 17, 2020	22.29	22.97	22.22	22.96
917	NASDAQ	NCSM	Wed, Dec 16, 2020	20.00	23.97	20.00	22.23
916	NASDAQ	NCSM	Tue, Dec 15, 2020	18.92	20.00	18.92	20.00
915	NASDAQ	NCSM	Mon, Dec 14, 2020	19.58	19.77	19.55	19.60
914	NASDAQ	NCSM	Fri, Dec 11, 2020	19.53	19.60	19.01	19.44
913	NASDAQ	NCSM	Thu, Dec 10, 2020	19.27	19.27	18.25	18.84
912	NASDAQ	NCSM	Wed, Dec 9, 2020	19.37	19.90	19.21	19.61
911	NASDAQ	NCSM	Tue, Dec 8, 2020	20.65	20.65	19.33	19.58
910	NASDAQ	NCSM	Mon, Dec 7, 2020	20.06	21.23	20.06	20.45
909	NASDAQ	NCSM	Fri, Dec 4, 2020	19.95	21.75	19.21	20.21
908	NASDAQ	NCSM	Thu, Dec 3, 2020	18.96	19.78	18.96	19.40
907	NASDAQ	NCSM	Wed, Dec 2, 2020	20.57	20.57	19.49	19.51
906	NASDAQ	NCSM	Tue, Dec 1, 2020	19.00	22.55	19.00	21.50
905	NASDAQ	NCSM	Mon, Nov 30, 2020	22.00	22.40	20.00	20.40
904	NASDAQ	NCSM	Fri, Nov 27, 2020	23.80	24.30	22.40	22.40
903	NASDAQ	NCSM	Wed, Nov 25, 2020	20.20	23.60	20.10	23.40
902	NASDAQ	NCSM	Tue, Nov 24, 2020	18.80	21.60	18.40	20.60
901	NASDAQ	NCSM	Mon, Nov 23, 2020	17.98	19.00	17.86	18.60
900	NASDAQ	NCSM	Fri, Nov 20, 2020	18.40	18.98	18.20	18.60
899	NASDAQ	NCSM	Thu, Nov 19, 2020	18.40	19.20	17.80	18.80
898	NASDAQ	NCSM	Wed, Nov 18, 2020	17.20	19.22	16.16	17.60
897	NASDAQ	NCSM	Tue, Nov 17, 2020	17.40	17.40	16.34	16.44
896	NASDAQ	NCSM	Mon, Nov 16, 2020	17.60	18.80	16.52	17.40
895	NASDAQ	NCSM	Fri, Nov 13, 2020	16.72	16.76	16.00	16.00
894	NASDAQ	NCSM	Thu, Nov 12, 2020	16.64	16.64	15.40	16.28
893	NASDAQ	NCSM	Wed, Nov 11, 2020	17.00	17.60	16.56	16.64
892	NASDAQ	NCSM	Tue, Nov 10, 2020	17.25	17.60	16.41	16.60
891	NASDAQ	NCSM	Mon, Nov 9, 2020	16.00	17.58	15.20	17.25
890	NASDAQ	NCSM	Fri, Nov 6, 2020	15.08	15.90	15.00	15.73
889	NASDAQ	NCSM	Thu, Nov 5, 2020	14.94	15.66	14.90	15.32
888	NASDAQ	NCSM	Wed, Nov 4, 2020	15.36	15.56	14.70	14.80
887	NASDAQ	NCSM	Tue, Nov 3, 2020	15.08	15.40	14.44	15.30
886	NASDAQ	NCSM	Mon, Nov 2, 2020	14.20	15.60	14.20	14.70
885	NASDAQ	NCSM	Fri, Oct 30, 2020	14.00	14.17	13.74	14.17
884	NASDAQ	NCSM	Thu, Oct 29, 2020	14.00	14.14	13.41	14.07
883	NASDAQ	NCSM	Wed, Oct 28, 2020	14.05	14.10	13.50	14.01
882	NASDAQ	NCSM	Tue, Oct 27, 2020	13.60	14.40	13.60	14.00
881	NASDAQ	NCSM	Mon, Oct 26, 2020	15.60	15.80	14.00	14.00
880	NASDAQ	NCSM	Fri, Oct 23, 2020	15.00	16.12	14.47	15.81
879	NASDAQ	NCSM	Thu, Oct 22, 2020	13.86	15.00	13.80	14.40
878	NASDAQ	NCSM	Wed, Oct 21, 2020	12.55	14.20	12.40	13.75
877	NASDAQ	NCSM	Tue, Oct 20, 2020	14.03	14.36	11.83	12.21
876	NASDAQ	NCSM	Mon, Oct 19, 2020	14.38	14.38	13.80	14.00
875	NASDAQ	NCSM	Fri, Oct 16, 2020	14.60	15.00	14.02	15.00
874	NASDAQ	NCSM	Thu, Oct 15, 2020	14.60	15.60	13.92	15.17
873	NASDAQ	NCSM	Wed, Oct 14, 2020	13.80	14.60	13.78	14.31
872	NASDAQ	NCSM	Tue, Oct 13, 2020	14.48	14.48	14.00	14.00
871	NASDAQ	NCSM	Mon, Oct 12, 2020	14.60	14.60	13.63	14.41
870	NASDAQ	NCSM	Fri, Oct 9, 2020	14.39	14.80	13.00	13.96
869	NASDAQ	NCSM	Thu, Oct 8, 2020	11.82	14.80	11.82	13.81
868	NASDAQ	NCSM	Wed, Oct 7, 2020	11.78	12.45	11.78	11.97
867	NASDAQ	NCSM	Tue, Oct 6, 2020	11.60	11.94	11.60	11.60
866	NASDAQ	NCSM	Mon, Oct 5, 2020	11.80	11.90	11.20	11.20
865	NASDAQ	NCSM	Fri, Oct 2, 2020	11.20	11.96	11.20	11.22
864	NASDAQ	NCSM	Thu, Oct 1, 2020	12.04	12.04	11.15	11.40
863	NASDAQ	NCSM	Wed, Sep 30, 2020	12.18	12.20	11.88	11.88
862	NASDAQ	NCSM	Tue, Sep 29, 2020	11.60	13.80	11.40	11.86
861	NASDAQ	NCSM	Mon, Sep 28, 2020	11.46	12.00	11.34	11.90
860	NASDAQ	NCSM	Fri, Sep 25, 2020	11.46	11.46	11.06	11.39
859	NASDAQ	NCSM	Thu, Sep 24, 2020	11.75	11.90	11.14	11.80
858	NASDAQ	NCSM	Wed, Sep 23, 2020	11.20	12.00	11.10	11.89
857	NASDAQ	NCSM	Tue, Sep 22, 2020	11.10	11.40	11.02	11.20
856	NASDAQ	NCSM	Mon, Sep 21, 2020	11.19	11.44	11.10	11.40
855	NASDAQ	NCSM	Fri, Sep 18, 2020	11.24	11.46	10.96	11.44
854	NASDAQ	NCSM	Thu, Sep 17, 2020	10.82	11.58	10.82	11.20
853	NASDAQ	NCSM	Wed, Sep 16, 2020	10.80	11.60	10.50	11.20
852	NASDAQ	NCSM	Tue, Sep 15, 2020	10.96	11.00	10.40	11.00
851	NASDAQ	NCSM	Mon, Sep 14, 2020	11.62	11.62	10.40	10.96
850	NASDAQ	NCSM	Fri, Sep 11, 2020	11.40	11.66	11.00	11.58
849	NASDAQ	NCSM	Thu, Sep 10, 2020	11.70	12.00	11.20	11.36
848	NASDAQ	NCSM	Wed, Sep 9, 2020	11.60	11.79	11.20	11.52
847	NASDAQ	NCSM	Tue, Sep 8, 2020	11.84	11.98	11.61	11.68
846	NASDAQ	NCSM	Fri, Sep 4, 2020	11.61	12.20	11.61	11.98
845	NASDAQ	NCSM	Thu, Sep 3, 2020	11.97	12.18	11.60	11.99
844	NASDAQ	NCSM	Wed, Sep 2, 2020	12.20	12.33	11.98	12.18
843	NASDAQ	NCSM	Tue, Sep 1, 2020	12.02	12.40	11.80	12.34
842	NASDAQ	NCSM	Mon, Aug 31, 2020	13.20	13.20	12.05	12.42
841	NASDAQ	NCSM	Fri, Aug 28, 2020	12.40	12.80	12.02	12.80
840	NASDAQ	NCSM	Thu, Aug 27, 2020	11.80	12.62	11.68	12.00
839	NASDAQ	NCSM	Wed, Aug 26, 2020	11.46	12.60	11.46	12.00
838	NASDAQ	NCSM	Tue, Aug 25, 2020	11.60	12.59	11.60	12.56
837	NASDAQ	NCSM	Mon, Aug 24, 2020	12.05	12.40	11.22	11.88
836	NASDAQ	NCSM	Fri, Aug 21, 2020	12.40	12.58	11.58	12.25
835	NASDAQ	NCSM	Thu, Aug 20, 2020	12.72	12.72	12.20	12.34
834	NASDAQ	NCSM	Wed, Aug 19, 2020	12.23	12.79	12.11	12.65
833	NASDAQ	NCSM	Tue, Aug 18, 2020	12.39	12.80	11.61	12.10
832	NASDAQ	NCSM	Mon, Aug 17, 2020	13.00	13.30	11.84	12.13
831	NASDAQ	NCSM	Fri, Aug 14, 2020	12.80	13.30	12.60	12.70
830	NASDAQ	NCSM	Thu, Aug 13, 2020	13.62	14.00	13.21	13.51
829	NASDAQ	NCSM	Wed, Aug 12, 2020	12.83	13.98	12.83	13.98
828	NASDAQ	NCSM	Tue, Aug 11, 2020	12.00	14.19	12.00	13.63
827	NASDAQ	NCSM	Mon, Aug 10, 2020	14.80	14.80	12.80	13.60
826	NASDAQ	NCSM	Fri, Aug 7, 2020	13.80	14.40	13.07	14.40
825	NASDAQ	NCSM	Thu, Aug 6, 2020	13.58	14.08	12.41	13.80
824	NASDAQ	NCSM	Wed, Aug 5, 2020	12.52	13.72	12.40	13.27
823	NASDAQ	NCSM	Tue, Aug 4, 2020	11.97	13.66	11.95	12.42
822	NASDAQ	NCSM	Mon, Aug 3, 2020	11.25	12.20	11.25	12.00
821	NASDAQ	NCSM	Fri, Jul 31, 2020	12.20	12.38	11.20	11.50
820	NASDAQ	NCSM	Thu, Jul 30, 2020	11.40	12.40	11.00	12.00
819	NASDAQ	NCSM	Wed, Jul 29, 2020	11.44	12.00	10.85	11.36
818	NASDAQ	NCSM	Tue, Jul 28, 2020	11.80	11.80	11.43	11.45
817	NASDAQ	NCSM	Mon, Jul 27, 2020	11.61	12.20	11.38	11.80
816	NASDAQ	NCSM	Fri, Jul 24, 2020	11.87	12.40	11.40	11.70
815	NASDAQ	NCSM	Thu, Jul 23, 2020	12.32	12.60	11.60	11.92
814	NASDAQ	NCSM	Wed, Jul 22, 2020	12.50	12.60	11.99	12.17
813	NASDAQ	NCSM	Tue, Jul 21, 2020	11.80	12.40	11.18	12.09
812	NASDAQ	NCSM	Mon, Jul 20, 2020	12.20	12.20	11.60	11.64
811	NASDAQ	NCSM	Fri, Jul 17, 2020	11.06	12.60	11.04	11.81
810	NASDAQ	NCSM	Thu, Jul 16, 2020	10.96	12.00	10.74	11.62
809	NASDAQ	NCSM	Wed, Jul 15, 2020	11.20	12.00	10.80	10.81
808	NASDAQ	NCSM	Tue, Jul 14, 2020	10.76	11.53	10.60	11.30
807	NASDAQ	NCSM	Mon, Jul 13, 2020	10.84	11.15	10.50	10.66
806	NASDAQ	NCSM	Fri, Jul 10, 2020	11.00	11.20	10.46	10.62
805	NASDAQ	NCSM	Thu, Jul 9, 2020	10.68	10.86	10.40	10.52
804	NASDAQ	NCSM	Wed, Jul 8, 2020	10.58	11.13	10.24	10.40
803	NASDAQ	NCSM	Tue, Jul 7, 2020	10.82	11.18	10.40	10.52
802	NASDAQ	NCSM	Mon, Jul 6, 2020	10.82	11.76	10.70	11.34
801	NASDAQ	NCSM	Thu, Jul 2, 2020	11.30	11.41	10.82	11.01
800	NASDAQ	NCSM	Wed, Jul 1, 2020	11.54	12.20	10.84	11.02
799	NASDAQ	NCSM	Tue, Jun 30, 2020	11.01	12.30	10.50	11.56
798	NASDAQ	NCSM	Mon, Jun 29, 2020	10.60	11.20	10.00	11.00
797	NASDAQ	NCSM	Fri, Jun 26, 2020	11.20	11.40	9.62	10.60
796	NASDAQ	NCSM	Thu, Jun 25, 2020	11.00	11.20	10.40	11.20
795	NASDAQ	NCSM	Wed, Jun 24, 2020	12.34	12.34	11.02	11.20
794	NASDAQ	NCSM	Tue, Jun 23, 2020	11.60	16.80	11.40	12.59
793	NASDAQ	NCSM	Mon, Jun 22, 2020	11.27	11.79	10.82	11.28
792	NASDAQ	NCSM	Fri, Jun 19, 2020	11.16	11.99	10.82	11.33
791	NASDAQ	NCSM	Thu, Jun 18, 2020	11.73	12.40	10.82	11.14
790	NASDAQ	NCSM	Wed, Jun 17, 2020	12.40	12.68	11.61	11.90
789	NASDAQ	NCSM	Tue, Jun 16, 2020	12.71	13.00	12.02	12.40
788	NASDAQ	NCSM	Mon, Jun 15, 2020	12.11	12.22	11.05	12.10
787	NASDAQ	NCSM	Fri, Jun 12, 2020	13.04	13.99	11.26	12.11
786	NASDAQ	NCSM	Thu, Jun 11, 2020	12.24	12.24	11.60	11.80
785	NASDAQ	NCSM	Wed, Jun 10, 2020	14.80	15.40	12.55	13.49
784	NASDAQ	NCSM	Tue, Jun 9, 2020	17.40	18.18	14.60	14.72
783	NASDAQ	NCSM	Mon, Jun 8, 2020	16.80	19.00	15.08	18.80
782	NASDAQ	NCSM	Fri, Jun 5, 2020	10.69	13.00	10.36	12.19
781	NASDAQ	NCSM	Thu, Jun 4, 2020	10.28	10.44	10.00	10.14
780	NASDAQ	NCSM	Wed, Jun 3, 2020	9.92	10.60	9.90	10.20
779	NASDAQ	NCSM	Tue, Jun 2, 2020	10.00	10.16	9.50	9.62
778	NASDAQ	NCSM	Mon, Jun 1, 2020	10.36	10.53	9.44	9.80
777	NASDAQ	NCSM	Fri, May 29, 2020	11.00	11.99	10.00	10.40
776	NASDAQ	NCSM	Thu, May 28, 2020	10.94	11.81	10.70	11.00
775	NASDAQ	NCSM	Wed, May 27, 2020	10.70	10.96	10.42	10.62
774	NASDAQ	NCSM	Tue, May 26, 2020	10.96	10.96	10.41	10.78
773	NASDAQ	NCSM	Fri, May 22, 2020	11.22	11.22	10.10	10.58
772	NASDAQ	NCSM	Thu, May 21, 2020	10.29	11.80	10.00	10.93
771	NASDAQ	NCSM	Wed, May 20, 2020	9.64	10.13	9.42	9.80
770	NASDAQ	NCSM	Tue, May 19, 2020	10.60	11.13	9.60	9.98
769	NASDAQ	NCSM	Mon, May 18, 2020	9.20	10.66	9.20	10.20
768	NASDAQ	NCSM	Fri, May 15, 2020	9.78	9.78	8.75	9.10
767	NASDAQ	NCSM	Thu, May 14, 2020	9.40	9.79	9.00	9.48
766	NASDAQ	NCSM	Wed, May 13, 2020	10.30	10.30	9.00	9.31
765	NASDAQ	NCSM	Tue, May 12, 2020	11.36	11.40	9.82	10.50
764	NASDAQ	NCSM	Mon, May 11, 2020	11.22	11.78	10.80	10.82
763	NASDAQ	NCSM	Fri, May 8, 2020	11.42	12.00	11.02	11.02
762	NASDAQ	NCSM	Thu, May 7, 2020	11.96	12.60	11.20	11.50
761	NASDAQ	NCSM	Wed, May 6, 2020	11.80	12.06	11.22	11.22
760	NASDAQ	NCSM	Tue, May 5, 2020	12.26	12.60	11.60	11.63
759	NASDAQ	NCSM	Mon, May 4, 2020	12.50	12.60	11.63	11.94
758	NASDAQ	NCSM	Fri, May 1, 2020	13.81	14.90	11.70	11.84
757	NASDAQ	NCSM	Thu, Apr 30, 2020	14.18	15.00	13.03	13.40
756	NASDAQ	NCSM	Wed, Apr 29, 2020	12.40	14.20	11.96	14.00
755	NASDAQ	NCSM	Tue, Apr 28, 2020	11.71	12.00	10.90	11.96
754	NASDAQ	NCSM	Mon, Apr 27, 2020	12.40	12.40	10.40	11.65
753	NASDAQ	NCSM	Fri, Apr 24, 2020	12.40	12.88	11.40	12.40
752	NASDAQ	NCSM	Thu, Apr 23, 2020	11.36	12.40	10.44	11.85
751	NASDAQ	NCSM	Wed, Apr 22, 2020	11.97	12.40	10.84	11.11
750	NASDAQ	NCSM	Tue, Apr 21, 2020	11.60	12.20	11.40	11.40
749	NASDAQ	NCSM	Mon, Apr 20, 2020	12.62	12.90	11.60	11.68
748	NASDAQ	NCSM	Fri, Apr 17, 2020	11.50	13.80	11.50	13.00
747	NASDAQ	NCSM	Thu, Apr 16, 2020	13.80	13.80	11.25	11.68
746	NASDAQ	NCSM	Wed, Apr 15, 2020	14.92	17.20	12.23	13.60
745	NASDAQ	NCSM	Tue, Apr 14, 2020	16.00	16.88	14.60	15.40
744	NASDAQ	NCSM	Mon, Apr 13, 2020	16.00	16.80	13.40	15.00
743	NASDAQ	NCSM	Thu, Apr 9, 2020	11.20	12.72	11.00	11.20
742	NASDAQ	NCSM	Wed, Apr 8, 2020	10.40	11.60	10.00	10.99
741	NASDAQ	NCSM	Tue, Apr 7, 2020	11.80	12.00	10.20	10.33
740	NASDAQ	NCSM	Mon, Apr 6, 2020	12.32	12.32	8.63	10.80
739	NASDAQ	NCSM	Fri, Apr 3, 2020	10.00	13.22	6.24	7.70
738	NASDAQ	NCSM	Thu, Apr 2, 2020	11.40	13.51	10.20	11.00
737	NASDAQ	NCSM	Wed, Apr 1, 2020	15.08	15.08	10.42	10.42
736	NASDAQ	NCSM	Tue, Mar 31, 2020	14.14	15.80	12.00	12.80
735	NASDAQ	NCSM	Mon, Mar 30, 2020	14.30	14.30	13.00	13.19
734	NASDAQ	NCSM	Fri, Mar 27, 2020	14.59	15.32	13.20	13.20
733	NASDAQ	NCSM	Thu, Mar 26, 2020	16.80	17.00	14.81	15.80
732	NASDAQ	NCSM	Wed, Mar 25, 2020	16.52	18.00	14.81	15.70
731	NASDAQ	NCSM	Tue, Mar 24, 2020	15.70	18.76	15.70	17.20
730	NASDAQ	NCSM	Mon, Mar 23, 2020	17.60	19.00	14.59	15.00
729	NASDAQ	NCSM	Fri, Mar 20, 2020	18.60	19.78	16.20	16.40
728	NASDAQ	NCSM	Thu, Mar 19, 2020	16.08	20.60	16.08	19.20
727	NASDAQ	NCSM	Wed, Mar 18, 2020	15.51	19.80	14.44	15.14
726	NASDAQ	NCSM	Tue, Mar 17, 2020	16.41	16.97	15.49	16.97
725	NASDAQ	NCSM	Mon, Mar 16, 2020	17.04	21.80	15.40	17.20
724	NASDAQ	NCSM	Fri, Mar 13, 2020	16.40	21.20	16.40	18.00
723	NASDAQ	NCSM	Thu, Mar 12, 2020	20.80	24.60	16.20	16.35
722	NASDAQ	NCSM	Wed, Mar 11, 2020	20.20	23.00	17.20	22.20
721	NASDAQ	NCSM	Tue, Mar 10, 2020	17.40	21.40	17.40	20.40
720	NASDAQ	NCSM	Mon, Mar 9, 2020	20.20	21.40	16.44	16.97
719	NASDAQ	NCSM	Fri, Mar 6, 2020	23.20	24.31	22.00	22.80
718	NASDAQ	NCSM	Thu, Mar 5, 2020	29.40	30.60	24.00	25.00
717	NASDAQ	NCSM	Wed, Mar 4, 2020	32.00	32.20	25.20	29.60
716	NASDAQ	NCSM	Tue, Mar 3, 2020	22.00	40.00	22.00	31.40
715	NASDAQ	NCSM	Mon, Mar 2, 2020	22.60	22.60	20.00	20.60
714	NASDAQ	NCSM	Fri, Feb 28, 2020	21.00	23.80	20.80	21.80
713	NASDAQ	NCSM	Thu, Feb 27, 2020	22.40	22.80	20.80	20.80
712	NASDAQ	NCSM	Wed, Feb 26, 2020	22.20	24.80	20.60	22.80
711	NASDAQ	NCSM	Tue, Feb 25, 2020	27.00	27.00	21.80	22.80
710	NASDAQ	NCSM	Mon, Feb 24, 2020	28.72	29.00	26.40	27.40
709	NASDAQ	NCSM	Fri, Feb 21, 2020	30.60	30.60	29.00	29.20
708	NASDAQ	NCSM	Thu, Feb 20, 2020	32.80	32.80	30.10	30.40
707	NASDAQ	NCSM	Wed, Feb 19, 2020	29.70	30.00	29.40	29.80
706	NASDAQ	NCSM	Tue, Feb 18, 2020	30.00	30.20	29.20	30.00
705	NASDAQ	NCSM	Fri, Feb 14, 2020	32.20	32.20	28.40	30.40
704	NASDAQ	NCSM	Thu, Feb 13, 2020	33.40	33.83	31.40	32.20
703	NASDAQ	NCSM	Wed, Feb 12, 2020	31.20	33.60	30.30	33.00
702	NASDAQ	NCSM	Tue, Feb 11, 2020	31.10	31.40	31.00	31.00
701	NASDAQ	NCSM	Mon, Feb 10, 2020	30.80	31.00	30.00	31.00
700	NASDAQ	NCSM	Fri, Feb 7, 2020	31.60	32.40	31.00	31.20
699	NASDAQ	NCSM	Thu, Feb 6, 2020	31.80	32.60	31.10	31.20
698	NASDAQ	NCSM	Wed, Feb 5, 2020	32.20	32.20	30.60	31.20
697	NASDAQ	NCSM	Tue, Feb 4, 2020	33.60	33.60	30.80	31.80
696	NASDAQ	NCSM	Mon, Feb 3, 2020	30.80	32.80	30.80	31.20
695	NASDAQ	NCSM	Fri, Jan 31, 2020	36.40	36.40	30.60	30.60
694	NASDAQ	NCSM	Thu, Jan 30, 2020	34.40	34.40	33.80	33.80
693	NASDAQ	NCSM	Wed, Jan 29, 2020	34.60	34.80	34.20	34.40
692	NASDAQ	NCSM	Tue, Jan 28, 2020	34.95	35.00	34.60	34.80
691	NASDAQ	NCSM	Mon, Jan 27, 2020	34.40	36.80	34.40	34.60
690	NASDAQ	NCSM	Fri, Jan 24, 2020	35.20	35.60	35.20	35.40
689	NASDAQ	NCSM	Thu, Jan 23, 2020	35.60	36.40	35.20	35.60
688	NASDAQ	NCSM	Wed, Jan 22, 2020	35.00	36.60	34.40	36.40
687	NASDAQ	NCSM	Tue, Jan 21, 2020	41.40	41.43	35.40	35.60
686	NASDAQ	NCSM	Fri, Jan 17, 2020	37.80	38.80	37.00	37.00
685	NASDAQ	NCSM	Thu, Jan 16, 2020	37.00	38.80	36.80	37.20
684	NASDAQ	NCSM	Wed, Jan 15, 2020	36.60	38.80	35.60	36.20
683	NASDAQ	NCSM	Tue, Jan 14, 2020	38.80	38.80	36.20	36.20
682	NASDAQ	NCSM	Mon, Jan 13, 2020	39.61	39.80	37.20	37.60
681	NASDAQ	NCSM	Fri, Jan 10, 2020	40.40	42.20	38.60	39.40
680	NASDAQ	NCSM	Thu, Jan 9, 2020	39.80	41.60	39.00	41.20
679	NASDAQ	NCSM	Wed, Jan 8, 2020	39.00	42.60	37.20	38.00
678	NASDAQ	NCSM	Tue, Jan 7, 2020	40.20	40.75	38.00	38.00
677	NASDAQ	NCSM	Mon, Jan 6, 2020	41.80	42.20	40.80	40.80
676	NASDAQ	NCSM	Fri, Jan 3, 2020	41.40	42.60	41.40	42.00
675	NASDAQ	NCSM	Thu, Jan 2, 2020	41.80	43.00	41.00	41.80
674	NASDAQ	NCSM	Tue, Dec 31, 2019	41.60	42.80	41.60	42.00
673	NASDAQ	NCSM	Mon, Dec 30, 2019	42.60	46.60	41.00	41.60
672	NASDAQ	NCSM	Fri, Dec 27, 2019	43.60	47.00	43.00	43.00
671	NASDAQ	NCSM	Thu, Dec 26, 2019	45.40	46.60	45.40	45.80
670	NASDAQ	NCSM	Tue, Dec 24, 2019	43.20	47.00	43.20	46.20
669	NASDAQ	NCSM	Mon, Dec 23, 2019	43.60	45.00	43.20	43.40
668	NASDAQ	NCSM	Fri, Dec 20, 2019	44.40	45.00	43.00	43.60
667	NASDAQ	NCSM	Thu, Dec 19, 2019	45.00	45.30	43.60	44.20
666	NASDAQ	NCSM	Wed, Dec 18, 2019	43.00	45.60	43.00	44.20
665	NASDAQ	NCSM	Tue, Dec 17, 2019	44.20	45.21	43.00	43.80
664	NASDAQ	NCSM	Mon, Dec 16, 2019	43.60	46.00	41.60	43.60
663	NASDAQ	NCSM	Fri, Dec 13, 2019	44.20	44.80	43.20	44.00
662	NASDAQ	NCSM	Thu, Dec 12, 2019	44.40	45.20	43.20	44.80
661	NASDAQ	NCSM	Wed, Dec 11, 2019	45.60	45.80	41.60	44.80
660	NASDAQ	NCSM	Tue, Dec 10, 2019	41.40	46.00	41.40	44.80
659	NASDAQ	NCSM	Mon, Dec 9, 2019	43.80	45.80	43.70	44.40
658	NASDAQ	NCSM	Fri, Dec 6, 2019	43.40	46.20	42.80	44.60
657	NASDAQ	NCSM	Thu, Dec 5, 2019	42.10	44.00	42.10	43.40
656	NASDAQ	NCSM	Wed, Dec 4, 2019	42.20	44.60	42.20	43.40
655	NASDAQ	NCSM	Tue, Dec 3, 2019	38.20	45.00	38.00	43.60
654	NASDAQ	NCSM	Mon, Dec 2, 2019	43.00	46.40	37.80	39.40
653	NASDAQ	NCSM	Fri, Nov 29, 2019	41.60	43.60	41.60	43.00
652	NASDAQ	NCSM	Wed, Nov 27, 2019	42.03	44.60	41.40	41.60
651	NASDAQ	NCSM	Tue, Nov 26, 2019	46.40	47.80	44.40	45.00
650	NASDAQ	NCSM	Mon, Nov 25, 2019	46.20	49.10	44.40	46.00
649	NASDAQ	NCSM	Fri, Nov 22, 2019	45.45	46.00	43.80	45.00
648	NASDAQ	NCSM	Thu, Nov 21, 2019	47.20	47.20	43.80	45.40
647	NASDAQ	NCSM	Wed, Nov 20, 2019	48.60	49.80	45.80	47.20
646	NASDAQ	NCSM	Tue, Nov 19, 2019	43.20	45.60	43.20	44.80
645	NASDAQ	NCSM	Mon, Nov 18, 2019	44.20	44.80	42.20	44.80
644	NASDAQ	NCSM	Fri, Nov 15, 2019	47.00	47.00	44.20	46.00
643	NASDAQ	NCSM	Thu, Nov 14, 2019	45.20	48.20	45.00	46.80
642	NASDAQ	NCSM	Wed, Nov 13, 2019	47.00	47.00	44.80	45.60
641	NASDAQ	NCSM	Tue, Nov 12, 2019	47.64	47.90	45.60	47.20
640	NASDAQ	NCSM	Mon, Nov 11, 2019	46.60	47.80	45.40	47.60
639	NASDAQ	NCSM	Fri, Nov 8, 2019	45.80	49.00	45.80	47.60
638	NASDAQ	NCSM	Thu, Nov 7, 2019	47.20	49.40	45.00	46.00
637	NASDAQ	NCSM	Wed, Nov 6, 2019	47.60	50.60	45.80	46.40
636	NASDAQ	NCSM	Tue, Nov 5, 2019	40.00	50.80	40.00	47.00
635	NASDAQ	NCSM	Mon, Nov 4, 2019	49.40	52.00	45.80	46.00
634	NASDAQ	NCSM	Fri, Nov 1, 2019	45.40	47.80	44.20	47.20
633	NASDAQ	NCSM	Thu, Oct 31, 2019	44.00	45.20	37.80	45.00
632	NASDAQ	NCSM	Wed, Oct 30, 2019	43.90	44.60	40.40	44.60
631	NASDAQ	NCSM	Tue, Oct 29, 2019	41.20	45.00	40.60	44.60
630	NASDAQ	NCSM	Mon, Oct 28, 2019	40.80	44.40	40.40	43.80
629	NASDAQ	NCSM	Fri, Oct 25, 2019	36.20	41.40	36.20	40.40
628	NASDAQ	NCSM	Thu, Oct 24, 2019	41.00	41.00	36.40	37.00
627	NASDAQ	NCSM	Wed, Oct 23, 2019	41.60	42.80	39.20	40.00
626	NASDAQ	NCSM	Tue, Oct 22, 2019	44.89	46.80	41.20	41.60
625	NASDAQ	NCSM	Mon, Oct 21, 2019	42.60	47.00	40.80	46.00
624	NASDAQ	NCSM	Fri, Oct 18, 2019	41.80	43.40	41.80	42.40
623	NASDAQ	NCSM	Thu, Oct 17, 2019	42.80	42.80	41.00	42.20
622	NASDAQ	NCSM	Wed, Oct 16, 2019	41.60	43.70	41.60	43.20
621	NASDAQ	NCSM	Tue, Oct 15, 2019	40.20	42.00	39.00	41.60
620	NASDAQ	NCSM	Mon, Oct 14, 2019	41.60	41.60	40.20	40.60
619	NASDAQ	NCSM	Fri, Oct 11, 2019	41.60	44.60	40.20	42.60
618	NASDAQ	NCSM	Thu, Oct 10, 2019	43.00	43.40	40.00	40.80
617	NASDAQ	NCSM	Wed, Oct 9, 2019	42.60	45.00	41.20	43.00
616	NASDAQ	NCSM	Tue, Oct 8, 2019	40.80	43.40	40.80	42.40
615	NASDAQ	NCSM	Mon, Oct 7, 2019	40.40	42.00	40.40	41.80
614	NASDAQ	NCSM	Fri, Oct 4, 2019	40.00	40.80	38.60	40.20
613	NASDAQ	NCSM	Thu, Oct 3, 2019	39.00	40.00	39.00	40.00
612	NASDAQ	NCSM	Wed, Oct 2, 2019	40.20	42.00	39.00	39.00
611	NASDAQ	NCSM	Tue, Oct 1, 2019	40.40	42.20	40.00	40.60
610	NASDAQ	NCSM	Mon, Sep 30, 2019	39.78	40.40	38.40	40.00
609	NASDAQ	NCSM	Fri, Sep 27, 2019	39.40	40.00	38.40	39.80
608	NASDAQ	NCSM	Thu, Sep 26, 2019	38.00	39.40	37.60	39.20
607	NASDAQ	NCSM	Wed, Sep 25, 2019	40.00	41.10	37.80	39.60
606	NASDAQ	NCSM	Tue, Sep 24, 2019	42.20	43.30	38.60	40.00
605	NASDAQ	NCSM	Mon, Sep 23, 2019	42.60	43.40	41.45	42.60
604	NASDAQ	NCSM	Fri, Sep 20, 2019	48.00	50.60	39.40	42.60
603	NASDAQ	NCSM	Thu, Sep 19, 2019	52.80	52.80	46.80	48.00
602	NASDAQ	NCSM	Wed, Sep 18, 2019	53.00	53.20	49.80	52.00
601	NASDAQ	NCSM	Tue, Sep 17, 2019	54.00	55.40	52.00	53.60
600	NASDAQ	NCSM	Mon, Sep 16, 2019	54.00	64.17	53.00	53.40
599	NASDAQ	NCSM	Fri, Sep 13, 2019	52.00	53.00	49.00	51.60
598	NASDAQ	NCSM	Thu, Sep 12, 2019	50.40	52.40	48.59	51.00
597	NASDAQ	NCSM	Wed, Sep 11, 2019	49.40	51.80	48.00	51.20
596	NASDAQ	NCSM	Tue, Sep 10, 2019	48.00	49.80	47.50	48.60
595	NASDAQ	NCSM	Mon, Sep 9, 2019	45.80	48.40	45.00	48.00
594	NASDAQ	NCSM	Fri, Sep 6, 2019	45.00	46.00	45.00	45.40
593	NASDAQ	NCSM	Thu, Sep 5, 2019	45.60	46.80	44.60	45.80
592	NASDAQ	NCSM	Wed, Sep 4, 2019	44.79	46.00	43.60	45.20
591	NASDAQ	NCSM	Tue, Sep 3, 2019	43.20	44.40	42.50	43.80
590	NASDAQ	NCSM	Fri, Aug 30, 2019	46.80	46.80	41.06	43.20
589	NASDAQ	NCSM	Thu, Aug 29, 2019	43.00	45.80	43.00	45.80
588	NASDAQ	NCSM	Wed, Aug 28, 2019	41.20	43.80	41.20	42.20
587	NASDAQ	NCSM	Tue, Aug 27, 2019	42.00	43.40	40.40	42.60
586	NASDAQ	NCSM	Mon, Aug 26, 2019	41.00	42.00	41.00	42.00
585	NASDAQ	NCSM	Fri, Aug 23, 2019	42.20	42.40	40.20	40.40
584	NASDAQ	NCSM	Thu, Aug 22, 2019	45.00	46.60	42.60	43.20
583	NASDAQ	NCSM	Wed, Aug 21, 2019	42.60	46.20	42.00	44.80
582	NASDAQ	NCSM	Tue, Aug 20, 2019	40.20	42.40	39.00	42.20
581	NASDAQ	NCSM	Mon, Aug 19, 2019	41.80	43.60	39.00	40.40
580	NASDAQ	NCSM	Fri, Aug 16, 2019	39.40	43.80	39.40	40.60
579	NASDAQ	NCSM	Thu, Aug 15, 2019	39.00	41.00	35.00	39.00
578	NASDAQ	NCSM	Wed, Aug 14, 2019	43.80	44.20	38.20	39.20
577	NASDAQ	NCSM	Tue, Aug 13, 2019	44.60	49.60	44.60	45.20
576	NASDAQ	NCSM	Mon, Aug 12, 2019	45.80	49.00	45.20	45.60
575	NASDAQ	NCSM	Fri, Aug 9, 2019	46.60	48.00	44.20	45.60
574	NASDAQ	NCSM	Thu, Aug 8, 2019	31.80	45.80	31.80	45.40
573	NASDAQ	NCSM	Wed, Aug 7, 2019	38.00	46.60	31.20	35.80
572	NASDAQ	NCSM	Tue, Aug 6, 2019	58.00	58.37	46.60	46.60
571	NASDAQ	NCSM	Mon, Aug 5, 2019	53.00	53.20	40.40	41.80
570	NASDAQ	NCSM	Fri, Aug 2, 2019	56.60	57.40	53.80	53.80
569	NASDAQ	NCSM	Thu, Aug 1, 2019	64.20	65.20	55.60	55.80
568	NASDAQ	NCSM	Wed, Jul 31, 2019	65.20	68.80	64.20	64.20
567	NASDAQ	NCSM	Tue, Jul 30, 2019	63.40	67.80	63.40	65.20
566	NASDAQ	NCSM	Mon, Jul 29, 2019	67.60	67.60	60.54	64.00
565	NASDAQ	NCSM	Fri, Jul 26, 2019	64.40	66.58	62.80	63.20
564	NASDAQ	NCSM	Thu, Jul 25, 2019	65.40	65.40	62.40	64.00
563	NASDAQ	NCSM	Wed, Jul 24, 2019	62.60	66.20	62.40	64.00
562	NASDAQ	NCSM	Tue, Jul 23, 2019	58.20	64.20	57.40	64.00
561	NASDAQ	NCSM	Mon, Jul 22, 2019	59.00	60.80	57.00	59.00
560	NASDAQ	NCSM	Fri, Jul 19, 2019	59.00	59.60	57.80	58.20
559	NASDAQ	NCSM	Thu, Jul 18, 2019	57.20	59.80	55.60	59.40
558	NASDAQ	NCSM	Wed, Jul 17, 2019	56.60	58.80	56.00	58.00
557	NASDAQ	NCSM	Tue, Jul 16, 2019	60.80	60.80	56.00	56.80
556	NASDAQ	NCSM	Mon, Jul 15, 2019	63.40	63.60	59.60	60.00
555	NASDAQ	NCSM	Fri, Jul 12, 2019	64.27	65.20	62.80	63.60
554	NASDAQ	NCSM	Thu, Jul 11, 2019	63.60	65.20	62.60	62.80
553	NASDAQ	NCSM	Wed, Jul 10, 2019	62.60	65.20	61.00	63.80
552	NASDAQ	NCSM	Tue, Jul 9, 2019	63.20	65.00	61.20	61.40
551	NASDAQ	NCSM	Mon, Jul 8, 2019	65.00	69.60	62.80	63.20
550	NASDAQ	NCSM	Fri, Jul 5, 2019	62.40	64.00	60.60	63.60
549	NASDAQ	NCSM	Wed, Jul 3, 2019	62.00	65.00	60.60	62.80
548	NASDAQ	NCSM	Tue, Jul 2, 2019	68.40	68.40	62.20	62.80
547	NASDAQ	NCSM	Mon, Jul 1, 2019	69.40	75.20	67.40	67.40
546	NASDAQ	NCSM	Fri, Jun 28, 2019	74.00	75.40	70.00	71.00
545	NASDAQ	NCSM	Thu, Jun 27, 2019	74.80	75.00	71.20	74.20
544	NASDAQ	NCSM	Wed, Jun 26, 2019	72.40	75.40	69.20	74.80
543	NASDAQ	NCSM	Tue, Jun 25, 2019	74.40	78.40	73.00	77.60
542	NASDAQ	NCSM	Mon, Jun 24, 2019	76.00	77.40	69.80	73.80
541	NASDAQ	NCSM	Fri, Jun 21, 2019	68.40	79.20	66.90	77.80
540	NASDAQ	NCSM	Thu, Jun 20, 2019	64.60	69.00	64.60	68.60
539	NASDAQ	NCSM	Wed, Jun 19, 2019	65.40	65.60	62.60	64.40
538	NASDAQ	NCSM	Tue, Jun 18, 2019	57.80	66.20	57.80	65.80
537	NASDAQ	NCSM	Mon, Jun 17, 2019	55.60	57.60	55.20	57.40
536	NASDAQ	NCSM	Fri, Jun 14, 2019	57.00	57.00	53.80	56.20
535	NASDAQ	NCSM	Thu, Jun 13, 2019	52.00	56.20	51.80	56.00
534	NASDAQ	NCSM	Wed, Jun 12, 2019	54.00	57.80	51.10	51.60
533	NASDAQ	NCSM	Tue, Jun 11, 2019	57.80	58.40	54.00	54.60
532	NASDAQ	NCSM	Mon, Jun 10, 2019	56.60	58.60	51.64	57.60
531	NASDAQ	NCSM	Fri, Jun 7, 2019	53.40	57.40	52.20	56.60
530	NASDAQ	NCSM	Thu, Jun 6, 2019	52.60	54.00	50.90	53.60
529	NASDAQ	NCSM	Wed, Jun 5, 2019	52.80	54.60	49.20	51.80
528	NASDAQ	NCSM	Tue, Jun 4, 2019	52.40	54.00	50.00	51.80
527	NASDAQ	NCSM	Mon, Jun 3, 2019	53.40	53.40	49.80	51.40
526	NASDAQ	NCSM	Fri, May 31, 2019	51.60	54.30	50.00	53.40
525	NASDAQ	NCSM	Thu, May 30, 2019	54.00	55.80	52.00	53.20
524	NASDAQ	NCSM	Wed, May 29, 2019	53.40	54.00	51.00	53.20
523	NASDAQ	NCSM	Tue, May 28, 2019	52.40	54.00	51.20	52.60
522	NASDAQ	NCSM	Fri, May 24, 2019	52.20	53.40	49.45	52.60
521	NASDAQ	NCSM	Thu, May 23, 2019	54.00	55.40	49.60	51.80
520	NASDAQ	NCSM	Wed, May 22, 2019	58.20	58.60	53.60	55.80
519	NASDAQ	NCSM	Tue, May 21, 2019	57.60	57.60	55.00	57.00
518	NASDAQ	NCSM	Mon, May 20, 2019	56.00	56.60	54.80	55.60
517	NASDAQ	NCSM	Fri, May 17, 2019	58.00	60.13	54.40	56.00
516	NASDAQ	NCSM	Thu, May 16, 2019	62.40	63.20	59.20	59.60
515	NASDAQ	NCSM	Wed, May 15, 2019	60.60	62.60	60.60	61.60
514	NASDAQ	NCSM	Tue, May 14, 2019	60.40	62.40	59.80	61.60
513	NASDAQ	NCSM	Mon, May 13, 2019	64.40	65.40	59.40	59.80
512	NASDAQ	NCSM	Fri, May 10, 2019	67.80	67.80	62.80	65.60
511	NASDAQ	NCSM	Thu, May 9, 2019	70.40	74.40	68.00	68.20
510	NASDAQ	NCSM	Wed, May 8, 2019	72.20	74.60	69.00	71.40
509	NASDAQ	NCSM	Tue, May 7, 2019	70.00	77.60	66.57	73.60
508	NASDAQ	NCSM	Mon, May 6, 2019	74.80	76.40	73.20	74.00
507	NASDAQ	NCSM	Fri, May 3, 2019	72.40	77.00	72.40	75.60
506	NASDAQ	NCSM	Thu, May 2, 2019	75.20	75.60	71.60	71.80
505	NASDAQ	NCSM	Wed, May 1, 2019	79.00	79.60	75.20	75.60
504	NASDAQ	NCSM	Tue, Apr 30, 2019	82.00	82.40	77.00	79.40
503	NASDAQ	NCSM	Mon, Apr 29, 2019	82.00	84.60	79.00	83.40
502	NASDAQ	NCSM	Fri, Apr 26, 2019	79.60	83.60	78.60	81.80
501	NASDAQ	NCSM	Thu, Apr 25, 2019	90.40	100.00	79.80	80.40
500	NASDAQ	NCSM	Wed, Apr 24, 2019	94.00	95.20	87.00	90.00
499	NASDAQ	NCSM	Tue, Apr 23, 2019	97.20	102.80	93.80	94.00
498	NASDAQ	NCSM	Mon, Apr 22, 2019	103.20	103.60	97.20	97.40
497	NASDAQ	NCSM	Thu, Apr 18, 2019	107.20	108.60	101.20	102.80
496	NASDAQ	NCSM	Wed, Apr 17, 2019	104.20	113.40	104.20	107.00
495	NASDAQ	NCSM	Tue, Apr 16, 2019	103.20	104.20	101.00	103.20
494	NASDAQ	NCSM	Mon, Apr 15, 2019	105.00	107.44	99.60	103.00
493	NASDAQ	NCSM	Fri, Apr 12, 2019	107.40	107.40	104.00	105.20
492	NASDAQ	NCSM	Thu, Apr 11, 2019	102.00	106.50	102.00	105.20
491	NASDAQ	NCSM	Wed, Apr 10, 2019	103.60	104.60	100.40	101.80
490	NASDAQ	NCSM	Tue, Apr 9, 2019	107.80	107.80	103.00	103.20
489	NASDAQ	NCSM	Mon, Apr 8, 2019	110.20	112.00	108.00	108.00
488	NASDAQ	NCSM	Fri, Apr 5, 2019	109.00	111.20	106.20	110.00
487	NASDAQ	NCSM	Thu, Apr 4, 2019	109.80	111.80	105.60	109.00
486	NASDAQ	NCSM	Wed, Apr 3, 2019	111.60	115.00	108.60	110.20
485	NASDAQ	NCSM	Tue, Apr 2, 2019	110.60	114.10	106.60	109.80
484	NASDAQ	NCSM	Mon, Apr 1, 2019	103.40	111.00	102.20	110.60
483	NASDAQ	NCSM	Fri, Mar 29, 2019	108.20	111.60	101.60	103.60
482	NASDAQ	NCSM	Thu, Mar 28, 2019	101.00	110.00	99.80	107.60
481	NASDAQ	NCSM	Wed, Mar 27, 2019	100.00	108.80	100.00	101.00
480	NASDAQ	NCSM	Tue, Mar 26, 2019	95.40	102.30	94.00	100.40
479	NASDAQ	NCSM	Mon, Mar 25, 2019	92.20	96.80	89.50	95.20
478	NASDAQ	NCSM	Fri, Mar 22, 2019	95.60	97.40	89.20	92.00
477	NASDAQ	NCSM	Thu, Mar 21, 2019	96.60	98.20	95.00	96.60
476	NASDAQ	NCSM	Wed, Mar 20, 2019	97.60	103.20	94.80	97.20
475	NASDAQ	NCSM	Tue, Mar 19, 2019	99.00	101.40	96.20	97.60
474	NASDAQ	NCSM	Mon, Mar 18, 2019	96.80	98.60	94.40	97.00
473	NASDAQ	NCSM	Fri, Mar 15, 2019	100.00	102.20	94.40	95.20
472	NASDAQ	NCSM	Thu, Mar 14, 2019	106.00	106.50	99.00	100.20
471	NASDAQ	NCSM	Wed, Mar 13, 2019	104.40	107.20	104.00	105.60
470	NASDAQ	NCSM	Tue, Mar 12, 2019	98.80	103.20	95.20	103.00
469	NASDAQ	NCSM	Mon, Mar 11, 2019	94.00	100.00	93.00	97.40
468	NASDAQ	NCSM	Fri, Mar 8, 2019	102.20	105.00	89.20	94.00
467	NASDAQ	NCSM	Thu, Mar 7, 2019	101.00	107.60	96.40	102.20
466	NASDAQ	NCSM	Wed, Mar 6, 2019	106.40	106.40	100.20	101.00
465	NASDAQ	NCSM	Tue, Mar 5, 2019	105.40	109.80	103.00	107.40
464	NASDAQ	NCSM	Mon, Mar 4, 2019	108.80	117.43	103.00	105.20
463	NASDAQ	NCSM	Fri, Mar 1, 2019	110.20	112.40	101.40	108.20
462	NASDAQ	NCSM	Thu, Feb 28, 2019	113.40	113.40	107.30	110.20
461	NASDAQ	NCSM	Wed, Feb 27, 2019	110.20	114.80	108.60	113.60
460	NASDAQ	NCSM	Tue, Feb 26, 2019	114.80	116.40	109.40	110.20
459	NASDAQ	NCSM	Mon, Feb 25, 2019	118.00	120.20	113.00	114.60
458	NASDAQ	NCSM	Fri, Feb 22, 2019	119.80	120.60	114.40	117.60
457	NASDAQ	NCSM	Thu, Feb 21, 2019	123.20	127.80	117.60	118.40
456	NASDAQ	NCSM	Wed, Feb 20, 2019	124.80	126.80	119.20	123.60
455	NASDAQ	NCSM	Tue, Feb 19, 2019	114.40	122.00	113.68	121.40
454	NASDAQ	NCSM	Fri, Feb 15, 2019	112.40	115.20	112.30	114.40
453	NASDAQ	NCSM	Thu, Feb 14, 2019	108.60	113.00	108.00	111.80
452	NASDAQ	NCSM	Wed, Feb 13, 2019	113.20	113.20	108.80	108.80
451	NASDAQ	NCSM	Tue, Feb 12, 2019	113.60	120.00	110.51	112.80
450	NASDAQ	NCSM	Mon, Feb 11, 2019	106.20	115.20	105.20	113.60
449	NASDAQ	NCSM	Fri, Feb 8, 2019	102.40	108.80	102.40	108.80
448	NASDAQ	NCSM	Thu, Feb 7, 2019	115.20	115.20	101.40	102.20
447	NASDAQ	NCSM	Wed, Feb 6, 2019	114.20	119.99	113.00	115.60
446	NASDAQ	NCSM	Tue, Feb 5, 2019	121.60	123.00	112.00	114.40
445	NASDAQ	NCSM	Mon, Feb 4, 2019	116.20	122.40	114.00	121.40
444	NASDAQ	NCSM	Fri, Feb 1, 2019	114.40	119.00	114.00	116.20
443	NASDAQ	NCSM	Thu, Jan 31, 2019	113.20	114.40	109.30	113.20
442	NASDAQ	NCSM	Wed, Jan 30, 2019	114.20	114.20	110.14	113.40
441	NASDAQ	NCSM	Tue, Jan 29, 2019	114.80	116.20	114.20	114.20
440	NASDAQ	NCSM	Mon, Jan 28, 2019	118.80	120.60	112.90	114.60
439	NASDAQ	NCSM	Fri, Jan 25, 2019	119.20	122.60	119.20	120.20
438	NASDAQ	NCSM	Thu, Jan 24, 2019	115.40	119.00	115.00	118.60
437	NASDAQ	NCSM	Wed, Jan 23, 2019	126.40	126.40	113.40	114.60
436	NASDAQ	NCSM	Tue, Jan 22, 2019	124.00	127.40	121.00	126.20
435	NASDAQ	NCSM	Fri, Jan 18, 2019	124.60	126.00	121.81	125.00
434	NASDAQ	NCSM	Thu, Jan 17, 2019	121.40	124.60	119.40	123.40
433	NASDAQ	NCSM	Wed, Jan 16, 2019	123.80	126.60	120.60	122.00
432	NASDAQ	NCSM	Tue, Jan 15, 2019	121.00	124.50	119.60	123.80
431	NASDAQ	NCSM	Mon, Jan 14, 2019	123.80	126.20	120.05	120.80
430	NASDAQ	NCSM	Fri, Jan 11, 2019	123.60	125.60	121.60	124.80
429	NASDAQ	NCSM	Thu, Jan 10, 2019	122.20	125.00	119.40	124.20
428	NASDAQ	NCSM	Wed, Jan 9, 2019	119.40	124.00	117.00	122.80
427	NASDAQ	NCSM	Tue, Jan 8, 2019	119.40	124.00	116.40	118.60
426	NASDAQ	NCSM	Mon, Jan 7, 2019	107.40	119.40	105.80	118.40
425	NASDAQ	NCSM	Fri, Jan 4, 2019	107.60	114.80	105.00	107.20
424	NASDAQ	NCSM	Thu, Jan 3, 2019	106.00	112.20	103.40	107.20
423	NASDAQ	NCSM	Wed, Jan 2, 2019	100.20	109.60	99.00	105.40
422	NASDAQ	NCSM	Mon, Dec 31, 2018	104.00	105.20	98.20	101.80
421	NASDAQ	NCSM	Fri, Dec 28, 2018	101.20	106.00	100.20	103.20
420	NASDAQ	NCSM	Thu, Dec 27, 2018	103.00	104.90	98.00	101.60
419	NASDAQ	NCSM	Wed, Dec 26, 2018	99.60	104.90	98.40	103.00
418	NASDAQ	NCSM	Mon, Dec 24, 2018	102.80	102.80	98.00	99.80
417	NASDAQ	NCSM	Fri, Dec 21, 2018	107.80	107.80	100.60	103.60
416	NASDAQ	NCSM	Thu, Dec 20, 2018	111.80	114.40	107.60	108.20
415	NASDAQ	NCSM	Wed, Dec 19, 2018	114.00	116.50	108.20	112.40
414	NASDAQ	NCSM	Tue, Dec 18, 2018	133.00	133.00	114.90	115.20
413	NASDAQ	NCSM	Mon, Dec 17, 2018	129.80	140.60	127.50	133.40
412	NASDAQ	NCSM	Fri, Dec 14, 2018	123.80	131.00	123.00	130.20
411	NASDAQ	NCSM	Thu, Dec 13, 2018	128.40	128.60	119.30	124.20
410	NASDAQ	NCSM	Wed, Dec 12, 2018	128.80	137.00	128.80	133.00
409	NASDAQ	NCSM	Tue, Dec 11, 2018	130.60	132.40	117.60	129.00
408	NASDAQ	NCSM	Mon, Dec 10, 2018	143.20	143.20	134.40	137.00
407	NASDAQ	NCSM	Fri, Dec 7, 2018	142.60	149.00	142.60	144.20
406	NASDAQ	NCSM	Thu, Dec 6, 2018	135.60	141.30	130.60	140.80
405	NASDAQ	NCSM	Tue, Dec 4, 2018	150.80	151.00	137.60	138.80
404	NASDAQ	NCSM	Mon, Dec 3, 2018	148.00	152.00	146.80	151.00
403	NASDAQ	NCSM	Fri, Nov 30, 2018	145.80	148.00	142.20	146.00
402	NASDAQ	NCSM	Thu, Nov 29, 2018	150.40	152.00	145.40	146.80
401	NASDAQ	NCSM	Wed, Nov 28, 2018	147.40	152.00	142.10	151.00
400	NASDAQ	NCSM	Tue, Nov 27, 2018	148.40	152.00	146.00	146.60
399	NASDAQ	NCSM	Mon, Nov 26, 2018	154.20	156.20	144.20	149.40
398	NASDAQ	NCSM	Fri, Nov 23, 2018	147.00	154.80	147.00	152.40
397	NASDAQ	NCSM	Wed, Nov 21, 2018	151.60	152.60	146.80	150.80
396	NASDAQ	NCSM	Tue, Nov 20, 2018	151.60	152.20	145.60	151.80
395	NASDAQ	NCSM	Mon, Nov 19, 2018	142.40	164.60	142.40	152.00
394	NASDAQ	NCSM	Fri, Nov 16, 2018	137.60	143.20	136.00	142.00
393	NASDAQ	NCSM	Thu, Nov 15, 2018	148.00	149.05	135.00	138.20
392	NASDAQ	NCSM	Wed, Nov 14, 2018	152.80	153.80	141.60	150.80
391	NASDAQ	NCSM	Tue, Nov 13, 2018	149.00	151.00	144.60	145.80
390	NASDAQ	NCSM	Mon, Nov 12, 2018	144.00	150.30	137.60	148.60
389	NASDAQ	NCSM	Fri, Nov 9, 2018	141.00	157.40	140.00	154.00
388	NASDAQ	NCSM	Thu, Nov 8, 2018	161.40	161.80	139.80	140.00
387	NASDAQ	NCSM	Wed, Nov 7, 2018	188.60	210.27	150.60	162.00
386	NASDAQ	NCSM	Tue, Nov 6, 2018	245.00	251.80	238.60	249.00
385	NASDAQ	NCSM	Mon, Nov 5, 2018	243.80	253.40	243.20	245.80
384	NASDAQ	NCSM	Fri, Nov 2, 2018	230.00	244.20	230.00	243.80
383	NASDAQ	NCSM	Thu, Nov 1, 2018	226.60	233.60	223.80	228.80
382	NASDAQ	NCSM	Wed, Oct 31, 2018	226.00	234.20	221.20	226.00
381	NASDAQ	NCSM	Tue, Oct 30, 2018	230.40	233.40	219.00	224.20
380	NASDAQ	NCSM	Mon, Oct 29, 2018	230.80	233.20	217.20	231.00
379	NASDAQ	NCSM	Fri, Oct 26, 2018	222.80	241.60	222.80	232.80
378	NASDAQ	NCSM	Thu, Oct 25, 2018	222.80	234.53	217.40	227.40
377	NASDAQ	NCSM	Wed, Oct 24, 2018	223.40	224.70	216.60	221.00
376	NASDAQ	NCSM	Tue, Oct 23, 2018	219.00	226.20	209.60	223.60
375	NASDAQ	NCSM	Mon, Oct 22, 2018	229.00	232.20	221.20	224.60
374	NASDAQ	NCSM	Fri, Oct 19, 2018	234.60	235.00	224.60	228.20
373	NASDAQ	NCSM	Thu, Oct 18, 2018	250.20	250.20	233.20	234.00
372	NASDAQ	NCSM	Wed, Oct 17, 2018	264.20	269.20	250.80	253.00
371	NASDAQ	NCSM	Tue, Oct 16, 2018	262.40	323.60	257.60	265.40
370	NASDAQ	NCSM	Mon, Oct 15, 2018	285.40	285.40	251.80	260.20
369	NASDAQ	NCSM	Fri, Oct 12, 2018	299.60	303.40	293.20	297.80
368	NASDAQ	NCSM	Thu, Oct 11, 2018	315.20	316.00	293.40	294.20
367	NASDAQ	NCSM	Wed, Oct 10, 2018	333.80	335.00	314.40	316.00
366	NASDAQ	NCSM	Tue, Oct 9, 2018	327.80	336.20	327.80	334.00
365	NASDAQ	NCSM	Mon, Oct 8, 2018	331.00	334.40	327.80	328.80
364	NASDAQ	NCSM	Fri, Oct 5, 2018	331.00	335.63	327.40	332.00
363	NASDAQ	NCSM	Thu, Oct 4, 2018	331.80	336.40	329.20	335.60
362	NASDAQ	NCSM	Wed, Oct 3, 2018	336.20	338.20	330.45	332.80
361	NASDAQ	NCSM	Tue, Oct 2, 2018	333.60	337.40	327.60	335.00
360	NASDAQ	NCSM	Mon, Oct 1, 2018	330.60	338.60	330.60	333.80
359	NASDAQ	NCSM	Fri, Sep 28, 2018	328.40	334.60	328.40	330.20
358	NASDAQ	NCSM	Thu, Sep 27, 2018	328.60	331.90	324.20	329.40
357	NASDAQ	NCSM	Wed, Sep 26, 2018	328.80	329.40	323.20	328.20
356	NASDAQ	NCSM	Tue, Sep 25, 2018	327.00	334.54	312.35	329.40
355	NASDAQ	NCSM	Mon, Sep 24, 2018	322.60	329.80	318.80	326.60
354	NASDAQ	NCSM	Fri, Sep 21, 2018	337.40	337.40	310.20	322.60
353	NASDAQ	NCSM	Thu, Sep 20, 2018	326.00	339.00	325.75	336.40
352	NASDAQ	NCSM	Wed, Sep 19, 2018	323.80	328.40	318.20	324.00
351	NASDAQ	NCSM	Tue, Sep 18, 2018	322.80	330.20	322.80	323.80
350	NASDAQ	NCSM	Mon, Sep 17, 2018	325.60	325.60	314.60	322.00
349	NASDAQ	NCSM	Fri, Sep 14, 2018	327.40	332.40	322.80	323.20
348	NASDAQ	NCSM	Thu, Sep 13, 2018	328.80	331.20	319.01	327.00
347	NASDAQ	NCSM	Wed, Sep 12, 2018	329.00	331.80	324.40	327.00
346	NASDAQ	NCSM	Tue, Sep 11, 2018	327.20	333.60	327.00	328.00
345	NASDAQ	NCSM	Mon, Sep 10, 2018	320.60	339.60	320.60	328.60
344	NASDAQ	NCSM	Fri, Sep 7, 2018	320.00	324.60	314.20	320.00
343	NASDAQ	NCSM	Thu, Sep 6, 2018	329.20	332.00	317.80	320.20
342	NASDAQ	NCSM	Wed, Sep 5, 2018	321.80	330.80	315.00	329.80
341	NASDAQ	NCSM	Tue, Sep 4, 2018	324.80	325.00	317.70	323.20
340	NASDAQ	NCSM	Fri, Aug 31, 2018	317.60	326.60	316.60	325.40
339	NASDAQ	NCSM	Thu, Aug 30, 2018	320.80	321.57	315.60	318.40
338	NASDAQ	NCSM	Wed, Aug 29, 2018	322.00	324.80	318.87	322.00
337	NASDAQ	NCSM	Tue, Aug 28, 2018	322.80	326.40	316.60	323.40
336	NASDAQ	NCSM	Mon, Aug 27, 2018	323.40	327.00	316.80	322.60
335	NASDAQ	NCSM	Fri, Aug 24, 2018	321.20	323.80	317.10	322.00
334	NASDAQ	NCSM	Thu, Aug 23, 2018	321.40	323.00	315.60	319.80
333	NASDAQ	NCSM	Wed, Aug 22, 2018	320.40	323.40	312.20	322.40
332	NASDAQ	NCSM	Tue, Aug 21, 2018	322.20	329.80	317.60	319.00
331	NASDAQ	NCSM	Mon, Aug 20, 2018	322.60	322.60	316.80	320.80
330	NASDAQ	NCSM	Fri, Aug 17, 2018	317.20	322.80	316.00	321.20
329	NASDAQ	NCSM	Thu, Aug 16, 2018	316.80	322.00	308.80	318.20
328	NASDAQ	NCSM	Wed, Aug 15, 2018	320.00	321.52	311.00	315.00
327	NASDAQ	NCSM	Tue, Aug 14, 2018	324.60	332.60	321.40	323.20
326	NASDAQ	NCSM	Mon, Aug 13, 2018	325.20	337.30	320.00	322.80
325	NASDAQ	NCSM	Fri, Aug 10, 2018	334.80	335.00	314.80	325.20
324	NASDAQ	NCSM	Thu, Aug 9, 2018	340.00	352.60	334.40	334.80
323	NASDAQ	NCSM	Wed, Aug 8, 2018	299.60	349.30	282.29	336.20
322	NASDAQ	NCSM	Tue, Aug 7, 2018	317.20	323.90	310.20	321.40
321	NASDAQ	NCSM	Mon, Aug 6, 2018	314.00	319.00	304.22	316.00
320	NASDAQ	NCSM	Fri, Aug 3, 2018	318.40	324.80	310.60	313.80
319	NASDAQ	NCSM	Thu, Aug 2, 2018	316.80	319.80	311.00	318.20
318	NASDAQ	NCSM	Wed, Aug 1, 2018	316.60	327.80	310.80	319.00
317	NASDAQ	NCSM	Tue, Jul 31, 2018	316.60	318.00	310.60	317.20
316	NASDAQ	NCSM	Mon, Jul 30, 2018	314.00	322.60	314.00	315.80
315	NASDAQ	NCSM	Fri, Jul 27, 2018	314.20	316.60	305.80	312.40
314	NASDAQ	NCSM	Thu, Jul 26, 2018	315.20	324.80	311.60	314.20
313	NASDAQ	NCSM	Wed, Jul 25, 2018	311.40	316.20	308.10	314.80
312	NASDAQ	NCSM	Tue, Jul 24, 2018	306.20	313.20	306.00	310.40
311	NASDAQ	NCSM	Mon, Jul 23, 2018	303.60	308.00	300.40	304.80
310	NASDAQ	NCSM	Fri, Jul 20, 2018	301.00	305.00	300.40	304.00
309	NASDAQ	NCSM	Thu, Jul 19, 2018	296.60	301.80	296.40	301.20
308	NASDAQ	NCSM	Wed, Jul 18, 2018	300.00	301.12	293.90	296.60
307	NASDAQ	NCSM	Tue, Jul 17, 2018	300.80	305.00	298.20	300.00
306	NASDAQ	NCSM	Mon, Jul 16, 2018	308.40	311.00	299.40	302.40
305	NASDAQ	NCSM	Fri, Jul 13, 2018	301.00	311.80	300.00	310.00
304	NASDAQ	NCSM	Thu, Jul 12, 2018	303.20	304.00	298.20	301.00
303	NASDAQ	NCSM	Wed, Jul 11, 2018	302.00	328.40	298.80	300.80
302	NASDAQ	NCSM	Tue, Jul 10, 2018	306.60	316.00	301.00	303.20
301	NASDAQ	NCSM	Mon, Jul 9, 2018	293.00	306.00	293.00	305.40
300	NASDAQ	NCSM	Fri, Jul 6, 2018	285.20	295.00	282.20	292.40
299	NASDAQ	NCSM	Thu, Jul 5, 2018	285.40	289.60	281.40	285.40
298	NASDAQ	NCSM	Tue, Jul 3, 2018	285.20	291.80	279.52	282.60
297	NASDAQ	NCSM	Mon, Jul 2, 2018	290.60	290.60	280.42	283.60
296	NASDAQ	NCSM	Fri, Jun 29, 2018	284.80	291.40	283.00	290.60
295	NASDAQ	NCSM	Thu, Jun 28, 2018	282.00	285.00	277.00	284.00
294	NASDAQ	NCSM	Wed, Jun 27, 2018	274.40	288.60	274.40	281.40
293	NASDAQ	NCSM	Tue, Jun 26, 2018	270.60	275.80	264.20	274.40
292	NASDAQ	NCSM	Mon, Jun 25, 2018	272.00	276.60	266.80	270.40
291	NASDAQ	NCSM	Fri, Jun 22, 2018	265.80	279.00	262.09	272.00
290	NASDAQ	NCSM	Thu, Jun 21, 2018	263.00	267.50	251.60	261.20
289	NASDAQ	NCSM	Wed, Jun 20, 2018	258.60	269.90	254.20	263.60
288	NASDAQ	NCSM	Tue, Jun 19, 2018	255.80	257.90	251.40	257.20
287	NASDAQ	NCSM	Mon, Jun 18, 2018	261.00	266.20	256.00	257.20
286	NASDAQ	NCSM	Fri, Jun 15, 2018	263.00	270.20	259.20	262.40
285	NASDAQ	NCSM	Thu, Jun 14, 2018	263.60	269.00	263.00	264.40
284	NASDAQ	NCSM	Wed, Jun 13, 2018	269.80	269.80	258.60	263.60
283	NASDAQ	NCSM	Tue, Jun 12, 2018	267.00	271.80	260.20	270.20
282	NASDAQ	NCSM	Mon, Jun 11, 2018	272.80	272.80	261.40	266.40
281	NASDAQ	NCSM	Fri, Jun 8, 2018	280.60	292.00	270.60	273.80
280	NASDAQ	NCSM	Thu, Jun 7, 2018	278.00	282.00	271.20	280.20
279	NASDAQ	NCSM	Wed, Jun 6, 2018	277.00	282.40	266.52	277.00
278	NASDAQ	NCSM	Tue, Jun 5, 2018	283.20	286.00	271.80	275.60
277	NASDAQ	NCSM	Mon, Jun 4, 2018	291.20	311.40	280.40	284.00
276	NASDAQ	NCSM	Fri, Jun 1, 2018	304.40	309.40	290.00	290.60
275	NASDAQ	NCSM	Thu, May 31, 2018	304.40	317.80	301.20	304.40
274	NASDAQ	NCSM	Wed, May 30, 2018	302.20	309.20	298.80	305.60
273	NASDAQ	NCSM	Tue, May 29, 2018	304.00	310.00	293.40	301.80
272	NASDAQ	NCSM	Fri, May 25, 2018	311.60	319.20	287.40	305.00
271	NASDAQ	NCSM	Thu, May 24, 2018	333.20	337.00	312.10	314.40
270	NASDAQ	NCSM	Wed, May 23, 2018	341.20	341.77	329.80	335.60
269	NASDAQ	NCSM	Tue, May 22, 2018	347.40	355.60	341.60	342.80
268	NASDAQ	NCSM	Mon, May 21, 2018	353.60	356.10	338.80	346.60
267	NASDAQ	NCSM	Fri, May 18, 2018	349.00	355.70	347.40	351.40
266	NASDAQ	NCSM	Thu, May 17, 2018	344.40	353.20	343.40	347.60
265	NASDAQ	NCSM	Wed, May 16, 2018	340.00	349.00	338.60	343.00
264	NASDAQ	NCSM	Tue, May 15, 2018	338.00	340.00	334.80	339.40
263	NASDAQ	NCSM	Mon, May 14, 2018	344.80	347.80	339.40	340.40
262	NASDAQ	NCSM	Fri, May 11, 2018	339.80	347.40	337.80	345.40
261	NASDAQ	NCSM	Thu, May 10, 2018	334.20	345.00	318.20	339.40
260	NASDAQ	NCSM	Wed, May 9, 2018	342.60	342.60	323.22	331.00
259	NASDAQ	NCSM	Tue, May 8, 2018	340.00	353.00	330.60	339.60
258	NASDAQ	NCSM	Mon, May 7, 2018	337.00	356.80	337.00	345.00
257	NASDAQ	NCSM	Fri, May 4, 2018	346.60	346.60	332.00	333.60
256	NASDAQ	NCSM	Thu, May 3, 2018	356.40	358.00	339.80	348.20
255	NASDAQ	NCSM	Wed, May 2, 2018	362.00	366.60	356.60	357.40
254	NASDAQ	NCSM	Tue, May 1, 2018	364.40	365.00	350.20	363.00
253	NASDAQ	NCSM	Mon, Apr 30, 2018	366.60	372.00	362.00	364.40
252	NASDAQ	NCSM	Fri, Apr 27, 2018	368.80	373.80	361.80	365.40
251	NASDAQ	NCSM	Thu, Apr 26, 2018	367.60	373.40	361.20	367.60
250	NASDAQ	NCSM	Wed, Apr 25, 2018	372.80	377.40	365.00	365.60
249	NASDAQ	NCSM	Tue, Apr 24, 2018	370.80	378.50	365.40	374.20
248	NASDAQ	NCSM	Mon, Apr 23, 2018	362.80	371.51	359.40	369.80
247	NASDAQ	NCSM	Fri, Apr 20, 2018	367.00	371.10	353.90	363.80
246	NASDAQ	NCSM	Thu, Apr 19, 2018	373.40	378.00	365.80	368.60
245	NASDAQ	NCSM	Wed, Apr 18, 2018	360.40	380.00	350.00	372.60
244	NASDAQ	NCSM	Tue, Apr 17, 2018	360.00	363.90	355.60	360.00
243	NASDAQ	NCSM	Mon, Apr 16, 2018	358.20	360.50	351.40	357.80
242	NASDAQ	NCSM	Fri, Apr 13, 2018	356.80	360.80	350.60	356.40
241	NASDAQ	NCSM	Thu, Apr 12, 2018	351.60	358.80	341.19	355.80
240	NASDAQ	NCSM	Wed, Apr 11, 2018	335.20	351.70	311.20	349.80
239	NASDAQ	NCSM	Tue, Apr 10, 2018	318.80	339.00	311.30	335.60
238	NASDAQ	NCSM	Mon, Apr 9, 2018	316.20	318.20	309.20	313.40
237	NASDAQ	NCSM	Fri, Apr 6, 2018	321.60	325.80	308.00	313.40
236	NASDAQ	NCSM	Thu, Apr 5, 2018	318.60	328.20	307.20	324.20
235	NASDAQ	NCSM	Wed, Apr 4, 2018	306.60	317.40	303.20	315.20
234	NASDAQ	NCSM	Tue, Apr 3, 2018	302.80	315.20	300.20	313.20
233	NASDAQ	NCSM	Mon, Apr 2, 2018	298.00	305.20	284.00	301.60
232	NASDAQ	NCSM	Thu, Mar 29, 2018	300.80	319.20	291.40	300.00
231	NASDAQ	NCSM	Wed, Mar 28, 2018	305.40	311.20	290.60	298.80
230	NASDAQ	NCSM	Tue, Mar 27, 2018	321.60	322.40	288.08	305.40
229	NASDAQ	NCSM	Mon, Mar 26, 2018	319.00	333.00	299.40	320.40
228	NASDAQ	NCSM	Fri, Mar 23, 2018	329.80	336.20	312.00	313.20
227	NASDAQ	NCSM	Thu, Mar 22, 2018	334.40	347.40	327.80	328.00
226	NASDAQ	NCSM	Wed, Mar 21, 2018	328.60	342.40	314.15	339.00
225	NASDAQ	NCSM	Tue, Mar 20, 2018	334.60	339.60	326.60	327.60
224	NASDAQ	NCSM	Mon, Mar 19, 2018	340.60	342.80	329.60	333.60
223	NASDAQ	NCSM	Fri, Mar 16, 2018	328.20	351.00	320.00	341.80
222	NASDAQ	NCSM	Thu, Mar 15, 2018	322.60	331.60	311.40	327.40
221	NASDAQ	NCSM	Wed, Mar 14, 2018	343.60	343.60	310.00	319.20
220	NASDAQ	NCSM	Tue, Mar 13, 2018	358.00	358.00	344.80	345.80
219	NASDAQ	NCSM	Mon, Mar 12, 2018	353.40	358.80	317.80	355.20
218	NASDAQ	NCSM	Fri, Mar 9, 2018	347.00	369.00	327.40	353.80
217	NASDAQ	NCSM	Thu, Mar 8, 2018	314.60	316.40	305.80	311.80
216	NASDAQ	NCSM	Wed, Mar 7, 2018	309.00	323.80	306.80	312.60
215	NASDAQ	NCSM	Tue, Mar 6, 2018	306.40	313.80	299.20	312.20
214	NASDAQ	NCSM	Mon, Mar 5, 2018	298.80	314.60	295.20	305.60
213	NASDAQ	NCSM	Fri, Mar 2, 2018	288.80	302.20	281.10	299.40
212	NASDAQ	NCSM	Thu, Mar 1, 2018	292.20	296.20	281.60	290.60
211	NASDAQ	NCSM	Wed, Feb 28, 2018	297.60	313.00	284.40	292.40
210	NASDAQ	NCSM	Tue, Feb 27, 2018	297.20	313.00	293.60	296.00
209	NASDAQ	NCSM	Mon, Feb 26, 2018	296.80	299.30	288.90	298.00
208	NASDAQ	NCSM	Fri, Feb 23, 2018	281.20	298.20	281.00	297.00
207	NASDAQ	NCSM	Thu, Feb 22, 2018	288.00	293.40	282.20	286.60
206	NASDAQ	NCSM	Wed, Feb 21, 2018	287.00	294.30	283.00	285.40
205	NASDAQ	NCSM	Tue, Feb 20, 2018	291.00	295.30	282.80	287.00
204	NASDAQ	NCSM	Fri, Feb 16, 2018	290.80	297.40	286.60	289.80
203	NASDAQ	NCSM	Thu, Feb 15, 2018	294.40	304.60	282.40	292.40
202	NASDAQ	NCSM	Wed, Feb 14, 2018	287.20	294.60	284.20	291.40
201	NASDAQ	NCSM	Tue, Feb 13, 2018	287.80	293.40	281.60	290.60
200	NASDAQ	NCSM	Mon, Feb 12, 2018	289.80	300.20	282.40	289.60
199	NASDAQ	NCSM	Fri, Feb 9, 2018	304.40	305.60	285.00	286.20
198	NASDAQ	NCSM	Thu, Feb 8, 2018	307.60	309.70	282.40	299.80
197	NASDAQ	NCSM	Wed, Feb 7, 2018	329.60	336.00	307.80	308.00
196	NASDAQ	NCSM	Tue, Feb 6, 2018	312.20	336.40	312.20	329.40
195	NASDAQ	NCSM	Mon, Feb 5, 2018	327.00	335.18	312.00	315.80
194	NASDAQ	NCSM	Fri, Feb 2, 2018	332.00	337.00	328.30	332.80
193	NASDAQ	NCSM	Thu, Feb 1, 2018	325.60	338.00	322.80	336.40
192	NASDAQ	NCSM	Wed, Jan 31, 2018	327.60	332.80	323.20	326.80
191	NASDAQ	NCSM	Tue, Jan 30, 2018	337.00	342.00	314.80	325.40
190	NASDAQ	NCSM	Mon, Jan 29, 2018	357.00	360.20	335.80	339.60
189	NASDAQ	NCSM	Fri, Jan 26, 2018	364.60	364.60	358.40	359.80
188	NASDAQ	NCSM	Thu, Jan 25, 2018	372.00	372.20	360.00	362.40
187	NASDAQ	NCSM	Wed, Jan 24, 2018	373.20	374.60	357.80	368.40
186	NASDAQ	NCSM	Tue, Jan 23, 2018	376.20	386.00	364.58	373.60
185	NASDAQ	NCSM	Mon, Jan 22, 2018	369.80	379.00	361.20	377.60
184	NASDAQ	NCSM	Fri, Jan 19, 2018	366.20	369.22	359.42	368.60
183	NASDAQ	NCSM	Thu, Jan 18, 2018	366.80	379.60	364.40	366.20
182	NASDAQ	NCSM	Wed, Jan 17, 2018	379.60	387.00	347.95	382.20
181	NASDAQ	NCSM	Tue, Jan 16, 2018	389.80	410.83	374.00	376.00
180	NASDAQ	NCSM	Fri, Jan 12, 2018	375.60	389.21	371.40	388.00
179	NASDAQ	NCSM	Thu, Jan 11, 2018	372.00	395.20	362.20	376.00
178	NASDAQ	NCSM	Wed, Jan 10, 2018	364.40	378.80	358.20	372.00
177	NASDAQ	NCSM	Tue, Jan 9, 2018	354.00	365.40	336.80	362.20
176	NASDAQ	NCSM	Mon, Jan 8, 2018	348.80	367.80	345.00	353.00
175	NASDAQ	NCSM	Fri, Jan 5, 2018	348.60	349.40	333.00	348.80
174	NASDAQ	NCSM	Thu, Jan 4, 2018	355.20	363.56	331.00	348.80
173	NASDAQ	NCSM	Wed, Jan 3, 2018	316.80	346.20	310.20	341.80
172	NASDAQ	NCSM	Tue, Jan 2, 2018	298.00	319.80	295.80	317.20
171	NASDAQ	NCSM	Fri, Dec 29, 2017	297.60	298.80	290.50	294.80
170	NASDAQ	NCSM	Thu, Dec 28, 2017	300.20	301.40	295.60	296.40
169	NASDAQ	NCSM	Wed, Dec 27, 2017	302.00	308.20	280.78	300.00
168	NASDAQ	NCSM	Tue, Dec 26, 2017	300.40	308.20	299.20	301.00
167	NASDAQ	NCSM	Fri, Dec 22, 2017	302.40	302.40	294.10	299.80
166	NASDAQ	NCSM	Thu, Dec 21, 2017	303.60	314.80	295.20	304.00
165	NASDAQ	NCSM	Wed, Dec 20, 2017	290.60	300.20	289.00	299.00
164	NASDAQ	NCSM	Tue, Dec 19, 2017	294.80	299.00	287.40	290.60
163	NASDAQ	NCSM	Mon, Dec 18, 2017	292.00	298.30	290.00	294.80
162	NASDAQ	NCSM	Fri, Dec 15, 2017	287.80	294.50	287.00	290.20
161	NASDAQ	NCSM	Thu, Dec 14, 2017	305.20	329.60	285.00	285.60
160	NASDAQ	NCSM	Wed, Dec 13, 2017	319.00	319.00	302.40	305.80
159	NASDAQ	NCSM	Tue, Dec 12, 2017	308.80	321.20	306.40	319.00
158	NASDAQ	NCSM	Mon, Dec 11, 2017	300.60	311.60	297.61	307.00
157	NASDAQ	NCSM	Fri, Dec 8, 2017	296.60	302.80	285.40	301.00
156	NASDAQ	NCSM	Thu, Dec 7, 2017	287.00	295.80	286.00	293.00
155	NASDAQ	NCSM	Wed, Dec 6, 2017	305.80	305.80	277.00	286.80
154	NASDAQ	NCSM	Tue, Dec 5, 2017	338.60	341.80	306.20	307.00
153	NASDAQ	NCSM	Mon, Dec 4, 2017	342.00	349.00	337.40	338.80
152	NASDAQ	NCSM	Fri, Dec 1, 2017	338.00	345.80	328.00	340.40
151	NASDAQ	NCSM	Thu, Nov 30, 2017	322.80	341.00	322.80	336.00
150	NASDAQ	NCSM	Wed, Nov 29, 2017	324.40	327.60	313.00	319.80
149	NASDAQ	NCSM	Tue, Nov 28, 2017	324.40	335.26	313.80	323.00
148	NASDAQ	NCSM	Mon, Nov 27, 2017	334.40	338.90	322.40	324.20
147	NASDAQ	NCSM	Fri, Nov 24, 2017	340.60	342.40	332.00	335.60
146	NASDAQ	NCSM	Wed, Nov 22, 2017	343.00	352.00	337.00	340.60
145	NASDAQ	NCSM	Tue, Nov 21, 2017	326.00	345.00	326.00	337.60
144	NASDAQ	NCSM	Mon, Nov 20, 2017	335.00	350.80	317.40	324.40
143	NASDAQ	NCSM	Fri, Nov 17, 2017	329.80	338.40	322.20	334.40
142	NASDAQ	NCSM	Thu, Nov 16, 2017	326.80	330.40	315.62	330.00
141	NASDAQ	NCSM	Wed, Nov 15, 2017	326.80	347.80	313.43	326.60
140	NASDAQ	NCSM	Tue, Nov 14, 2017	370.00	370.00	300.20	322.80
139	NASDAQ	NCSM	Mon, Nov 13, 2017	424.80	441.14	414.00	414.80
138	NASDAQ	NCSM	Fri, Nov 10, 2017	419.80	429.00	403.40	424.60
137	NASDAQ	NCSM	Thu, Nov 9, 2017	415.00	421.80	406.80	420.00
136	NASDAQ	NCSM	Wed, Nov 8, 2017	426.60	431.90	414.40	417.20
135	NASDAQ	NCSM	Tue, Nov 7, 2017	438.20	438.80	393.00	426.40
134	NASDAQ	NCSM	Mon, Nov 6, 2017	434.20	446.20	433.60	438.40
133	NASDAQ	NCSM	Fri, Nov 3, 2017	431.80	445.50	426.80	431.80
132	NASDAQ	NCSM	Thu, Nov 2, 2017	429.80	437.20	426.60	431.60
131	NASDAQ	NCSM	Wed, Nov 1, 2017	439.00	445.40	422.00	428.20
130	NASDAQ	NCSM	Tue, Oct 31, 2017	425.00	439.00	419.50	435.60
129	NASDAQ	NCSM	Mon, Oct 30, 2017	419.80	423.10	414.70	422.00
128	NASDAQ	NCSM	Fri, Oct 27, 2017	418.00	424.00	410.40	419.80
127	NASDAQ	NCSM	Thu, Oct 26, 2017	413.80	423.40	404.20	417.20
126	NASDAQ	NCSM	Wed, Oct 25, 2017	406.80	420.60	395.42	411.00
125	NASDAQ	NCSM	Tue, Oct 24, 2017	407.20	418.00	400.50	406.00
124	NASDAQ	NCSM	Mon, Oct 23, 2017	396.80	417.20	396.80	403.20
123	NASDAQ	NCSM	Fri, Oct 20, 2017	430.20	430.20	408.00	411.40
122	NASDAQ	NCSM	Thu, Oct 19, 2017	417.40	430.20	397.40	428.40
121	NASDAQ	NCSM	Wed, Oct 18, 2017	432.60	446.60	414.00	418.60
120	NASDAQ	NCSM	Tue, Oct 17, 2017	442.20	448.00	431.80	435.80
119	NASDAQ	NCSM	Mon, Oct 16, 2017	439.00	449.40	434.40	442.60
118	NASDAQ	NCSM	Fri, Oct 13, 2017	422.00	439.00	422.00	437.40
117	NASDAQ	NCSM	Thu, Oct 12, 2017	422.40	424.00	408.80	419.60
116	NASDAQ	NCSM	Wed, Oct 11, 2017	437.40	437.40	417.40	425.60
115	NASDAQ	NCSM	Tue, Oct 10, 2017	433.20	443.60	433.20	440.20
114	NASDAQ	NCSM	Mon, Oct 9, 2017	428.40	436.60	426.80	428.80
113	NASDAQ	NCSM	Fri, Oct 6, 2017	452.20	452.20	423.20	426.00
112	NASDAQ	NCSM	Thu, Oct 5, 2017	465.00	471.60	453.60	454.00
111	NASDAQ	NCSM	Wed, Oct 4, 2017	465.20	469.60	454.60	464.20
110	NASDAQ	NCSM	Tue, Oct 3, 2017	467.00	481.80	456.60	468.00
109	NASDAQ	NCSM	Mon, Oct 2, 2017	476.80	483.20	460.80	465.20
108	NASDAQ	NCSM	Fri, Sep 29, 2017	479.00	485.20	472.95	481.60
107	NASDAQ	NCSM	Thu, Sep 28, 2017	483.00	497.00	472.80	476.80
106	NASDAQ	NCSM	Wed, Sep 27, 2017	468.00	496.80	468.00	491.60
105	NASDAQ	NCSM	Tue, Sep 26, 2017	464.20	477.80	452.72	472.20
104	NASDAQ	NCSM	Mon, Sep 25, 2017	469.00	479.00	451.20	463.80
103	NASDAQ	NCSM	Fri, Sep 22, 2017	473.00	477.00	455.60	464.40
102	NASDAQ	NCSM	Thu, Sep 21, 2017	462.10	476.80	462.10	473.40
101	NASDAQ	NCSM	Wed, Sep 20, 2017	463.20	480.00	463.20	476.00
100	NASDAQ	NCSM	Tue, Sep 19, 2017	454.00	468.00	448.00	466.00
99	NASDAQ	NCSM	Mon, Sep 18, 2017	446.60	471.30	443.20	466.80
98	NASDAQ	NCSM	Fri, Sep 15, 2017	435.00	458.80	430.80	444.60
97	NASDAQ	NCSM	Thu, Sep 14, 2017	433.73	438.00	427.00	434.80
96	NASDAQ	NCSM	Wed, Sep 13, 2017	418.00	432.44	418.00	429.60
95	NASDAQ	NCSM	Tue, Sep 12, 2017	412.00	424.20	412.00	420.20
94	NASDAQ	NCSM	Mon, Sep 11, 2017	404.80	417.00	400.00	412.60
93	NASDAQ	NCSM	Fri, Sep 8, 2017	428.40	428.40	405.20	407.80
92	NASDAQ	NCSM	Thu, Sep 7, 2017	416.80	434.00	416.30	426.20
91	NASDAQ	NCSM	Wed, Sep 6, 2017	403.60	419.80	397.00	413.00
90	NASDAQ	NCSM	Tue, Sep 5, 2017	404.00	407.40	386.00	399.60
89	NASDAQ	NCSM	Fri, Sep 1, 2017	400.00	414.00	386.40	400.20
88	NASDAQ	NCSM	Thu, Aug 31, 2017	434.80	434.80	386.00	395.20
87	NASDAQ	NCSM	Wed, Aug 30, 2017	391.00	392.00	378.40	381.00
86	NASDAQ	NCSM	Tue, Aug 29, 2017	393.00	395.40	378.40	392.20
85	NASDAQ	NCSM	Mon, Aug 28, 2017	399.00	415.00	382.60	391.80
84	NASDAQ	NCSM	Fri, Aug 25, 2017	389.40	399.60	383.10	396.60
83	NASDAQ	NCSM	Thu, Aug 24, 2017	382.60	394.60	374.40	391.40
82	NASDAQ	NCSM	Wed, Aug 23, 2017	382.00	391.60	363.40	382.20
81	NASDAQ	NCSM	Tue, Aug 22, 2017	389.00	397.20	370.40	384.80
80	NASDAQ	NCSM	Mon, Aug 21, 2017	397.00	400.00	385.20	388.40
79	NASDAQ	NCSM	Fri, Aug 18, 2017	397.80	407.20	396.00	398.80
78	NASDAQ	NCSM	Thu, Aug 17, 2017	430.00	432.20	397.80	400.60
77	NASDAQ	NCSM	Wed, Aug 16, 2017	430.00	439.80	427.20	432.20
76	NASDAQ	NCSM	Tue, Aug 15, 2017	437.80	442.70	430.00	432.40
75	NASDAQ	NCSM	Mon, Aug 14, 2017	440.40	448.80	430.60	440.80
74	NASDAQ	NCSM	Fri, Aug 11, 2017	436.80	445.00	429.00	437.20
73	NASDAQ	NCSM	Thu, Aug 10, 2017	431.00	444.40	416.80	436.80
72	NASDAQ	NCSM	Wed, Aug 9, 2017	426.00	433.25	413.60	427.80
71	NASDAQ	NCSM	Tue, Aug 8, 2017	454.70	454.70	418.63	426.20
70	NASDAQ	NCSM	Mon, Aug 7, 2017	435.40	435.40	416.20	427.80
69	NASDAQ	NCSM	Fri, Aug 4, 2017	417.00	436.20	417.00	434.40
68	NASDAQ	NCSM	Thu, Aug 3, 2017	420.60	423.20	408.20	420.00
67	NASDAQ	NCSM	Wed, Aug 2, 2017	420.00	440.40	415.60	418.60
66	NASDAQ	NCSM	Tue, Aug 1, 2017	451.80	451.80	404.20	418.00
65	NASDAQ	NCSM	Mon, Jul 31, 2017	443.80	455.40	432.80	449.00
64	NASDAQ	NCSM	Fri, Jul 28, 2017	439.80	462.60	420.20	440.60
63	NASDAQ	NCSM	Thu, Jul 27, 2017	445.60	456.20	426.06	441.20
62	NASDAQ	NCSM	Wed, Jul 26, 2017	446.60	478.40	428.40	445.00
61	NASDAQ	NCSM	Tue, Jul 25, 2017	439.40	464.20	428.80	445.20
60	NASDAQ	NCSM	Mon, Jul 24, 2017	451.80	471.60	428.40	438.00
59	NASDAQ	NCSM	Fri, Jul 21, 2017	479.00	479.00	434.62	451.80
58	NASDAQ	NCSM	Thu, Jul 20, 2017	467.40	482.00	455.60	474.80
57	NASDAQ	NCSM	Wed, Jul 19, 2017	454.20	466.60	453.80	463.60
56	NASDAQ	NCSM	Tue, Jul 18, 2017	458.20	463.60	446.60	452.80
55	NASDAQ	NCSM	Mon, Jul 17, 2017	463.60	483.80	452.00	457.00
54	NASDAQ	NCSM	Fri, Jul 14, 2017	456.60	469.24	454.00	462.40
53	NASDAQ	NCSM	Thu, Jul 13, 2017	458.80	470.10	447.20	458.80
52	NASDAQ	NCSM	Wed, Jul 12, 2017	463.00	466.00	451.00	458.20
51	NASDAQ	NCSM	Tue, Jul 11, 2017	484.80	489.20	449.62	460.60
50	NASDAQ	NCSM	Mon, Jul 10, 2017	455.00	489.80	430.74	488.00
49	NASDAQ	NCSM	Fri, Jul 7, 2017	460.40	469.80	454.00	455.60
48	NASDAQ	NCSM	Thu, Jul 6, 2017	494.80	494.80	446.80	460.40
47	NASDAQ	NCSM	Wed, Jul 5, 2017	517.80	517.80	488.80	496.80
46	NASDAQ	NCSM	Mon, Jul 3, 2017	505.60	519.20	505.36	513.20
45	NASDAQ	NCSM	Fri, Jun 30, 2017	500.20	507.10	467.80	503.60
44	NASDAQ	NCSM	Thu, Jun 29, 2017	475.60	493.20	475.60	488.40
43	NASDAQ	NCSM	Wed, Jun 28, 2017	451.30	487.60	451.30	470.00
42	NASDAQ	NCSM	Tue, Jun 27, 2017	439.40	473.00	437.20	460.00
41	NASDAQ	NCSM	Mon, Jun 26, 2017	450.20	454.90	431.80	441.40
40	NASDAQ	NCSM	Fri, Jun 23, 2017	441.40	459.40	439.60	453.80
39	NASDAQ	NCSM	Thu, Jun 22, 2017	440.00	460.00	436.20	439.80
38	NASDAQ	NCSM	Wed, Jun 21, 2017	482.20	482.20	431.80	441.20
37	NASDAQ	NCSM	Tue, Jun 20, 2017	481.00	485.00	461.00	482.20
36	NASDAQ	NCSM	Mon, Jun 19, 2017	466.00	489.20	457.37	482.40
35	NASDAQ	NCSM	Fri, Jun 16, 2017	494.80	502.00	460.40	464.60
34	NASDAQ	NCSM	Thu, Jun 15, 2017	512.20	518.00	494.00	498.40
33	NASDAQ	NCSM	Wed, Jun 14, 2017	523.40	525.80	503.20	518.00
32	NASDAQ	NCSM	Tue, Jun 13, 2017	526.00	532.80	515.84	523.40
31	NASDAQ	NCSM	Mon, Jun 12, 2017	516.00	528.76	501.00	524.60
30	NASDAQ	NCSM	Fri, Jun 9, 2017	514.00	520.80	500.00	515.80
29	NASDAQ	NCSM	Thu, Jun 8, 2017	498.80	521.40	490.20	515.40
28	NASDAQ	NCSM	Wed, Jun 7, 2017	520.40	525.40	486.00	502.00
27	NASDAQ	NCSM	Tue, Jun 6, 2017	508.60	530.00	502.80	519.60
26	NASDAQ	NCSM	Mon, Jun 5, 2017	528.80	536.00	505.00	521.00
25	NASDAQ	NCSM	Fri, Jun 2, 2017	527.20	529.20	506.50	519.40
24	NASDAQ	NCSM	Thu, Jun 1, 2017	529.80	557.00	517.60	528.20
23	NASDAQ	NCSM	Wed, May 31, 2017	522.80	535.00	490.00	524.80
22	NASDAQ	NCSM	Tue, May 30, 2017	542.00	581.40	506.40	522.40
21	NASDAQ	NCSM	Fri, May 26, 2017	509.00	564.00	497.20	540.80
20	NASDAQ	NCSM	Thu, May 25, 2017	500.00	537.20	480.60	504.40
19	NASDAQ	NCSM	Wed, May 24, 2017	482.00	517.40	467.50	495.40
18	NASDAQ	NCSM	Tue, May 23, 2017	463.40	493.50	446.70	481.40
17	NASDAQ	NCSM	Mon, May 22, 2017	489.00	489.00	470.80	480.00
16	NASDAQ	NCSM	Fri, May 19, 2017	449.00	488.30	446.00	481.80
15	NASDAQ	NCSM	Thu, May 18, 2017	457.00	485.00	446.00	457.60
14	NASDAQ	NCSM	Wed, May 17, 2017	426.00	461.70	426.00	457.20
13	NASDAQ	NCSM	Tue, May 16, 2017	420.60	449.40	420.60	437.00
12	NASDAQ	NCSM	Mon, May 15, 2017	418.20	431.60	414.50	422.80
11	NASDAQ	NCSM	Fri, May 12, 2017	420.20	420.60	414.20	417.40
10	NASDAQ	NCSM	Thu, May 11, 2017	419.20	438.80	419.20	419.40
9	NASDAQ	NCSM	Wed, May 10, 2017	423.40	431.60	414.60	416.80
8	NASDAQ	NCSM	Tue, May 9, 2017	429.40	439.40	404.00	423.20
7	NASDAQ	NCSM	Mon, May 8, 2017	400.60	430.00	400.60	426.40
6	NASDAQ	NCSM	Fri, May 5, 2017	408.80	408.80	399.50	400.80
5	NASDAQ	NCSM	Thu, May 4, 2017	413.20	426.20	400.60	400.60
4	NASDAQ	NCSM	Wed, May 3, 2017	409.40	420.40	404.22	414.20
3	NASDAQ	NCSM	Tue, May 2, 2017	410.20	413.77	407.01	410.20
2	NASDAQ	NCSM	Mon, May 1, 2017	391.20	419.78	391.20	409.00
1	NASDAQ	NCSM	Fri, Apr 28, 2017	400.00	406.00	385.00	400.20
#	Exchange	Symbol	Date	Open	High	Low	Close

NCS Multistage Holdings Inc NASDAQ:NCSM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024