|
Closing price on 1/26/2018
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
81,005 |
| Split-adjusted Price |
4.48 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2018
|
-0.20 / -2.47%
|
8.00
|
8.20
|
7.90
|
7.90
|
8.01
|
4.48
|
81,005
|
|
|
1/25/2018
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.00
|
8.10
|
8.13
|
4.59
|
179,200
|
|
|
1/24/2018
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.02
|
4.59
|
104,638
|
|
|
1/23/2018
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.40
|
8.00
|
7.55
|
4.53
|
292,400
|
|
|
1/22/2018
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.36
|
4.25
|
277,719
|
|
|
1/19/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.84
|
3.91
|
41,800
|
|
|
1/18/2018
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
3.91
|
27,008
|
|
|
1/17/2018
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.92
|
3.97
|
26,100
|
|
|
1/16/2018
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.85
|
19,000
|
|
|
1/15/2018
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.99
|
3.97
|
59,200
|
|
|
1/12/2018
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.95
|
3.97
|
2,600
|
|
|
1/11/2018
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.93
|
3.97
|
10,100
|
|
|
1/10/2018
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.85
|
3.85
|
21,500
|
|
|
1/9/2018
|
+0.30 / +4.41%
|
6.60
|
7.10
|
6.60
|
7.10
|
6.87
|
4.02
|
35,900
|
|
|
1/8/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.61
|
3.85
|
5,421
|
|
|
1/5/2018
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.40
|
6.90
|
6.80
|
3.91
|
43,400
|
|
|
1/4/2018
|
-0.20 / -2.82%
|
6.50
|
7.00
|
6.40
|
6.90
|
6.71
|
3.91
|
44,360
|
|
|
1/3/2018
|
-0.70 / -8.97%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.16
|
4.02
|
60,100
|
|
|
1/2/2018
|
+0.20 / +2.63%
|
6.90
|
7.80
|
6.90
|
7.80
|
7.37
|
4.42
|
99,335
|
|
|
12/29/2017
|
+0.60 / +8.57%
|
7.70
|
7.70
|
7.20
|
7.60
|
7.44
|
4.31
|
87,200
|
|
|
12/28/2017
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.95
|
3.97
|
1,960,260
|
|
|
12/27/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.34
|
3.63
|
5,193
|
|
|
12/26/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.23
|
3.63
|
39,000
|
|
|
12/25/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.36
|
3.63
|
1,700
|
|
|
12/22/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.35
|
3.63
|
11,500
|
|
|
12/21/2017
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.63
|
700
|
|
|
12/20/2017
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.57
|
15,000
|
|
|
12/19/2017
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.47
|
3.74
|
13,900
|
|
|
12/18/2017
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.43
|
3.74
|
37,121
|
|
|
12/15/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.57
|
2,000
|
|
|