NASDAQ : NCT
Intercont (Cayman) Limited — Price history
Industrials · Marine Shipping · Hong Kong
Last price 1.55 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 409.37K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Intercont (Cayman) Limited (NCT) closed at 1.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.45 | 1.45 | 1.332 | 1.38 | 10,842 | -7.38% |
| 2026-10-30 | 1.43 | 1.5 | 1.43 | 1.49 | 16,312 | -3.87% |
| 2026-10-29 | 1.47 | 1.555 | 1.43 | 1.55 | 27,348 | -0.64% |
| 2026-10-28 | 1.55 | 1.63 | 1.51 | 1.56 | 14,314 | +1.30% |
| 2026-10-27 | 1.55 | 1.7 | 1.4 | 1.54 | 84,916 | +4.05% |
| 2026-10-26 | 1.35 | 1.67 | 1.34 | 1.48 | 303,902 | +17.46% |
| 2026-10-23 | 1.3 | 1.35 | 1.26 | 1.26 | 84,688 | -4.55% |
| 2026-10-22 | 1.272 | 1.41 | 1.272 | 1.32 | 31,335 | +1.15% |
| 2026-10-21 | 1.32 | 1.37 | 1.22 | 1.305 | 67,918 | -4.74% |
| 2026-10-20 | 1.41 | 1.41 | 1.32 | 1.37 | 24,295 | -1.44% |
| 2026-10-19 | 1.33 | 1.39 | 1.31 | 1.39 | 30,429 | +2.96% |
| 2026-10-16 | 1.45 | 1.479 | 1.35 | 1.35 | 61,242 | -4.93% |
| 2026-10-15 | 1.39 | 1.49 | 1.39 | 1.42 | 79,779 | +3.65% |
| 2026-10-14 | 1.38 | 1.56 | 1.36 | 1.37 | 212,900 | -3.52% |
| 2026-10-13 | 1.32 | 1.42 | 1.31 | 1.42 | 58,205 | +5.19% |
| 2026-10-12 | 1.389 | 1.42 | 1.33 | 1.35 | 117,966 | -9.40% |
| 2026-10-09 | 1.54 | 1.65 | 1.44 | 1.49 | 240,962 | -9.70% |
| 2026-10-08 | 1.43 | 2.24 | 1.42 | 1.65 | 8,298,541 | +8.55% |
| 2026-10-07 | 1.37 | 1.54 | 1.25 | 1.52 | 1,127,950 | +1.33% |
| 2026-10-06 | 1.69 | 1.75 | 1.431 | 1.5 | 438,876 | -13.29% |
| 2026-10-05 | 1.63 | 1.85 | 1.58 | 1.73 | 372,352 | +2.98% |
| 2026-10-02 | 1.52 | 1.99 | 1.41 | 1.68 | 2,867,364 | +15.07% |
| 2026-10-01 | 1.56 | 1.67 | 1.37 | 1.46 | 254,207 | -6.41% |
| 2026-09-30 | 1.92 | 1.95 | 1.29 | 1.56 | 1,128,446 | -17.46% |
| 2026-09-29 | 2.35 | 2.35 | 1.75 | 1.89 | 207,290 | -24.40% |
| 2026-09-28 | 4.28 | 4.28 | 2.14 | 2.5 | 245,656 | -43.57% |
| 2026-09-25 | 4.31 | 4.6 | 4 | 4.43 | 1,414,006 | -4.73% |
| 2026-09-24 | 5.36 | 5.36 | 4.53 | 4.65 | 81,924 | -14.36% |
| 2026-09-23 | 5.95 | 6.104 | 5.35 | 5.43 | 150,096 | -9.50% |
| 2026-09-22 | 6.77 | 6.96 | 5.4 | 6 | 2,671,338 | +5.26% |
| 2026-09-21 | 6.08 | 6.37 | 5.61 | 5.7 | 62,131 | -7.01% |
| 2026-09-18 | 7.56 | 7.81 | 6.1 | 6.13 | 116,448 | -28.51% |
| 2026-09-17 | 8.8 | 9.32 | 7.53 | 8.575 | 95,864 | -2.56% |
| 2026-09-16 | 7.13 | 14.47 | 6.75 | 8.8 | 2,149,521 | +18.40% |
| 2026-09-15 | 7.733 | 8.35 | 7.23 | 7.433 | 411,421 | -40.54% |
| 2026-09-14 | 12.655 | 13.738 | 10.513 | 12.5 | 8,844,535 | +66.83% |
| 2026-09-11 | 7.075 | 7.5 | 7.075 | 7.493 | 1,080,650 | +2.46% |
| 2026-09-10 | 7.5 | 7.53 | 6.97 | 7.313 | 51,532 | -7.29% |
| 2026-09-09 | 8.133 | 8.133 | 7.515 | 7.888 | 37,965 | -2.80% |
| 2026-09-08 | 8.75 | 9.475 | 7.95 | 8.115 | 79,703 | -18.85% |
| 2026-09-04 | 9 | 10.25 | 6.5 | 10 | 530,790 | -21.06% |
| 2026-09-03 | 123 | 123.75 | 12.505 | 12.668 | 985,468 | -89.66% |
| 2026-09-02 | 131 | 154 | 118.25 | 122.5 | 615,883 | -6.13% |
| 2026-09-01 | 129.75 | 136 | 115.75 | 130.5 | 41,096 | +0.19% |
| 2026-08-31 | 121.5 | 130.5 | 118.25 | 130.25 | 36,847 | +6.98% |
| 2026-08-28 | 121.25 | 123.25 | 117.25 | 121.75 | 36,093 | +4.28% |
| 2026-08-27 | 106 | 116.75 | 105 | 116.75 | 36,618 | +9.88% |
| 2026-08-26 | 107.75 | 110 | 102.5 | 106.25 | 35,550 | -1.85% |
| 2026-08-25 | 107.5 | 109.75 | 104 | 108.25 | 43,526 | +1.41% |
| 2026-08-24 | 103.75 | 109.75 | 102.5 | 106.75 | 37,431 | +3.64% |
| 2026-08-21 | 103.75 | 115.625 | 101 | 103 | 41,179 | -1.90% |
| 2026-08-20 | 99.5 | 105 | 93.75 | 105 | 56,414 | +5.00% |
| 2026-08-19 | 97.25 | 109.5 | 95 | 100 | 49,969 | +2.83% |
| 2026-08-18 | 95 | 97.5 | 91.125 | 97.25 | 118,706 | +0.52% |
| 2026-08-17 | 91 | 97.5 | 88.75 | 96.75 | 112,953 | +6.03% |
| 2026-08-14 | 95.25 | 97.5 | 86 | 91.25 | 49,842 | -3.69% |
| 2026-08-13 | 90 | 97.5 | 89.625 | 94.75 | 111,902 | +6.16% |
| 2026-08-12 | 89.75 | 96.378 | 88.5 | 89.25 | 35,423 | -0.83% |
| 2026-08-11 | 89.5 | 98.375 | 86.125 | 90 | 47,247 | +1.69% |
| 2026-08-10 | 87.25 | 94.13 | 87 | 88.5 | 42,226 | +1.14% |
| 2026-08-07 | 87 | 92 | 79.5 | 87.5 | 87,615 | -0.57% |
| 2026-08-06 | 89.25 | 93 | 87.5 | 88 | 47,202 | +1.73% |
| 2026-08-05 | 85.5 | 89.25 | 83.5 | 86.5 | 42,094 | +2.37% |
| 2026-08-04 | 89 | 95.25 | 83 | 84.5 | 45,037 | -3.70% |
| 2026-08-03 | 86 | 92.195 | 85.875 | 87.75 | 56,335 | +3.85% |
| 2026-07-31 | 89 | 91.25 | 83.75 | 84.5 | 53,706 | -0.59% |
| 2026-07-30 | 86 | 92.25 | 83.5 | 85 | 33,611 | -2.02% |
| 2026-07-29 | 88.5 | 93.25 | 85.75 | 86.75 | 35,880 | -0.57% |
| 2026-07-28 | 79.5 | 91.998 | 76.75 | 87.25 | 31,764 | +4.49% |
| 2026-07-27 | 87.75 | 95 | 80 | 83.5 | 29,353 | -2.05% |
| 2026-07-24 | 77.5 | 98.75 | 77.5 | 85.25 | 46,889 | +11.44% |
| 2026-07-23 | 72.5 | 79.25 | 71.5 | 76.5 | 41,293 | +5.15% |
| 2026-07-22 | 73.25 | 77.75 | 72 | 72.75 | 50,153 | +1.04% |
| 2026-07-21 | 72.25 | 75.375 | 70.5 | 72 | 42,628 | +0.00% |
| 2026-07-20 | 71.75 | 77 | 69.5 | 72 | 26,814 | +0.35% |
| 2026-07-17 | 70.75 | 72.75 | 68 | 71.75 | 18,539 | -0.69% |
| 2026-07-16 | 70.75 | 75.5 | 67 | 72.25 | 18,806 | +0.00% |
| 2026-07-15 | 75.75 | 76.248 | 68.75 | 72.25 | 20,002 | -1.03% |
| 2026-07-14 | 71.5 | 75 | 71.5 | 73 | 25,617 | +0.00% |
| 2026-07-13 | 70.5 | 75 | 67.5 | 73 | 53,996 | +1.39% |
| 2026-07-10 | 71.25 | 76.25 | 70.25 | 72 | 26,449 | -1.03% |
| 2026-07-09 | 70.75 | 73.75 | 70.25 | 72.75 | 11,031 | +2.11% |
| 2026-07-08 | 70 | 72.75 | 65.25 | 71.25 | 4,434 | -0.70% |
| 2026-07-07 | 61 | 73.25 | 32.5 | 71.75 | 32,412 | +0.00% |
| 2026-07-06 | 72.75 | 79 | 71.25 | 71.75 | 4,679 | -11.69% |
| 2026-07-02 | 77 | 82.998 | 69.588 | 81.25 | 7,058 | +3.50% |
| 2026-07-01 | 79.5 | 80.5 | 75.028 | 78.5 | 1,440 | -3.68% |
| 2026-06-30 | 78.25 | 83 | 71.55 | 81.5 | 5,007 | +4.82% |
| 2026-06-29 | 72.5 | 79.95 | 72.5 | 77.75 | 12,402 | +9.12% |
| 2026-06-26 | 70.25 | 71.25 | 68.75 | 71.25 | 1,100 | -0.70% |
| 2026-06-25 | 73 | 73 | 68.753 | 71.75 | 1,219 | -1.71% |
| 2026-06-24 | 72.25 | 73.235 | 70 | 73 | 1,456 | +0.00% |
| 2026-06-23 | 70.75 | 74.75 | 69.375 | 73 | 1,117 | +0.69% |
| 2026-06-22 | 77.75 | 77.75 | 68.75 | 72.5 | 802 | -6.75% |
| 2026-06-18 | 81.75 | 81.75 | 75 | 77.75 | 1,294 | -8.53% |
| 2026-06-17 | 75.25 | 85 | 70 | 85 | 4,864 | +13.33% |
| 2026-06-16 | 73 | 75 | 69.253 | 75 | 2,028 | +0.67% |
| 2026-06-15 | 71.25 | 75.25 | 68 | 74.5 | 3,025 | +2.41% |
| 2026-06-12 | 78.25 | 78.25 | 70 | 72.75 | 4,852 | -2.02% |
| 2026-06-11 | 72.25 | 99.5 | 67.503 | 74.25 | 217,517 | -0.34% |
| 2026-06-10 | 71.25 | 74.725 | 68.025 | 74.5 | 7,555 | +1.02% |
| 2026-06-09 | 60.5 | 80.375 | 60.5 | 73.75 | 10,404 | +19.92% |
| 2026-06-08 | 88.5 | 94.5 | 48 | 61.5 | 19,809 | -37.56% |
| 2026-06-05 | 99 | 108.75 | 88.75 | 98.5 | 21,656 | -1.25% |
| 2026-06-04 | 78.75 | 107 | 76.25 | 99.75 | 27,568 | +12.39% |
| 2026-06-03 | 90.75 | 109.753 | 76.75 | 88.75 | 236,971 | +18.73% |
| 2026-06-02 | 74.5 | 81 | 74 | 74.75 | 21,284 | -8.00% |
| 2026-06-01 | 68.75 | 85.25 | 67.998 | 81.25 | 12,162 | +16.49% |
| 2026-05-29 | 80.25 | 82.25 | 62.5 | 69.75 | 25,064 | -28.09% |
| 2026-05-28 | 129.625 | 148 | 86.48 | 97 | 1,358,319 | +58.37% |
| 2026-05-27 | 65 | 65 | 61.25 | 61.25 | 8,529 | -9.26% |
| 2026-05-26 | 69 | 69.218 | 67.5 | 67.5 | 182 | +3.85% |
| 2026-05-22 | 64.75 | 66.25 | 64.75 | 65 | 91 | +0.39% |
| 2026-05-21 | 61.5 | 66.248 | 61.5 | 64.75 | 506 | +5.71% |
| 2026-05-20 | 61.538 | 64.5 | 61 | 61.25 | 623 | +2.08% |
| 2026-05-19 | 58.5 | 65.125 | 58.5 | 60 | 369 | +3.00% |
| 2026-05-18 | 61.75 | 61.75 | 54.503 | 58.25 | 3,360 | -1.69% |
| 2026-05-15 | 60.25 | 63.625 | 59.25 | 59.25 | 2,288 | -4.05% |
| 2026-05-14 | 59.298 | 65.998 | 58.753 | 61.75 | 1,066 | -6.79% |
| 2026-05-13 | 60 | 70.5 | 60 | 66.25 | 1,068 | +9.05% |