Newcourt Acquisition Corp
NCACNASDAQFinancial Services
$4.79
$-1.10(-18.68%)
Market Cap$42094616
P/E Ratio—
52W High$14.55
52W Low$4.58
Newcourt Acquisition Corp（NCAC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ncac · 日线历史（复权）· FMP · 截至 2024年1月25日
5-Year High5Y
$14.55
Nov 22, 2023
-67.1% from here
5-Year Low5Y
$4.58
Jan 25, 2024
+4.6% from low
IPO Priceadj.
$9.90
Dec 10, 2021
-51.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NCAC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 25, 2024 | $6.28 | $6.28 | $4.58 | $4.79 | $4.79 | 86K | -23.73% |
| Jan 24, 2024 | $6.67 | $6.98 | $5.25 | $5.69 | $5.69 | 37K | -14.77% |
| Jan 23, 2024 | $6.10 | $7.79 | $5.80 | $6.77 | $6.77 | 49K | +10.98% |
| Jan 22, 2024 | $6.20 | $7.61 | $5.74 | $7.10 | $7.10 | 38K | +14.52% |
| Jan 19, 2024 | $7.91 | $7.91 | $5.60 | $6.65 | $6.65 | 45K | -15.93% |
| Jan 18, 2024 | $8.76 | $8.86 | $7.50 | $7.82 | $7.82 | 69K | -10.73% |
| Jan 17, 2024 | $10.25 | $12.60 | $10.01 | $11.60 | $11.60 | 125K | +13.17% |
| Jan 16, 2024 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4K | +0.00% |
| Jan 12, 2024 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0K | +0.00% |
| Jan 11, 2024 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0K | +0.00% |
| Jan 10, 2024 | $10.64 | $11.20 | $10.50 | $11.20 | $11.20 | 1K | +5.31% |
| Jan 9, 2024 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0K | +0.00% |
| Jan 8, 2024 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0K | +0.00% |
| Jan 5, 2024 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 1K | +0.00% |
| Jan 4, 2024 | $11.28 | $11.30 | $10.49 | $10.49 | $10.49 | 1K | -7.00% |
| Jan 3, 2024 | $10.74 | $11.46 | $10.29 | $10.29 | $10.29 | 2K | -4.19% |
| Jan 2, 2024 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| Dec 29, 2023 | $8.23 | $9.56 | $8.23 | $9.24 | $9.24 | 4K | +12.27% |
| Dec 28, 2023 | $8.20 | $8.99 | $8.20 | $8.99 | $8.99 | 5K | +9.63% |
| Dec 27, 2023 | $9.97 | $9.97 | $8.51 | $8.55 | $8.55 | 3K | -14.24% |
Showing 1–20 of 507 records
Annual Stock Price Performance · NCAC
Jan 1 → Dec 31 · 4 years2024-48.2%$9.24 → $4.79
-48.2%
2023-9.9%$10.25 → $9.24
-9.9%
2022+4.2%$9.87 → $10.28
+4.2%
2021+0.1%$9.90 → $9.91
+0.1%
Best Year2022 · +4.2%
Worst Year2024 · -48.2%
Positive Years2 / 4
Avg Annual Return-13.4%
4Y Total Return-51.6%
4Y CAGR~-16.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in NCAC?
If you invested $1,000 in NCAC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$484
Total Return-51.6%
CAGR~-13.5% / yr
Profit$-516
Based on Dec 10, 2021 · $9.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Newcourt Acquisition Corp（NCAC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.79。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NCAC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NCAC 历史股价FMP 日线复权 OHLCV