|
Closing price on 1/4/2022
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
17.10 |
| Volume |
445,900 |
| Split-adjusted Price |
15.68 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
-0.30 / -1.67%
|
18.00
|
18.50
|
17.10
|
17.70
|
17.51
|
15.68
|
445,900
|
|
|
12/31/2021
|
-0.40 / -2.17%
|
18.50
|
19.90
|
18.00
|
18.00
|
18.64
|
15.94
|
501,600
|
|
|
12/30/2021
|
+1.60 / +9.52%
|
17.10
|
18.40
|
17.10
|
18.40
|
18.23
|
16.30
|
410,400
|
|
|
12/29/2021
|
+1.50 / +9.80%
|
15.40
|
16.80
|
15.20
|
16.80
|
16.12
|
14.88
|
489,900
|
|
|
12/28/2021
|
-0.10 / -0.65%
|
15.40
|
15.80
|
15.20
|
15.30
|
15.37
|
13.55
|
235,600
|
|
|
12/27/2021
|
-0.20 / -1.28%
|
15.60
|
15.90
|
15.30
|
15.40
|
15.51
|
13.64
|
127,600
|
|
|
12/24/2021
|
+0.30 / +1.96%
|
15.60
|
16.00
|
15.30
|
15.60
|
15.61
|
13.82
|
119,000
|
|
|
12/23/2021
|
-0.80 / -4.97%
|
16.10
|
16.10
|
15.20
|
15.30
|
15.71
|
13.55
|
278,100
|
|
|
12/22/2021
|
-0.20 / -1.23%
|
16.50
|
16.60
|
16.10
|
16.10
|
16.27
|
14.26
|
288,900
|
|
|
12/21/2021
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.10
|
16.30
|
16.24
|
14.44
|
263,900
|
|
|
12/20/2021
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.59
|
14.44
|
258,500
|
|
|
12/17/2021
|
-0.10 / -0.58%
|
16.80
|
17.20
|
16.80
|
17.00
|
16.96
|
15.06
|
226,500
|
|
|
12/16/2021
|
-0.10 / -0.58%
|
17.40
|
17.50
|
17.00
|
17.10
|
17.22
|
15.15
|
174,400
|
|
|
12/15/2021
|
+0.40 / +2.38%
|
16.80
|
17.60
|
16.60
|
17.20
|
17.17
|
15.24
|
343,400
|
|
|
12/14/2021
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.70
|
16.80
|
16.88
|
14.88
|
279,700
|
|
|
12/13/2021
|
-0.60 / -3.39%
|
18.60
|
18.60
|
17.10
|
17.10
|
17.25
|
15.15
|
278,200
|
|
|
12/10/2021
|
+0.10 / +0.57%
|
17.60
|
17.80
|
16.90
|
17.70
|
17.35
|
15.68
|
211,800
|
|
|
12/9/2021
|
+0.70 / +4.14%
|
17.30
|
17.70
|
17.00
|
17.60
|
17.57
|
15.59
|
312,600
|
|
|
12/8/2021
|
+0.60 / +3.68%
|
16.30
|
17.50
|
16.30
|
16.90
|
17.09
|
14.97
|
375,700
|
|
|
12/7/2021
|
-0.50 / -2.98%
|
16.80
|
17.20
|
15.70
|
16.30
|
16.21
|
14.44
|
414,500
|
|
|
12/6/2021
|
-1.80 / -9.68%
|
18.70
|
18.70
|
16.80
|
16.80
|
17.15
|
14.88
|
610,900
|
|
|
12/3/2021
|
-1.10 / -5.58%
|
19.60
|
20.00
|
18.60
|
18.60
|
19.18
|
16.48
|
337,400
|
|
|
12/2/2021
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.70
|
19.70
|
19.89
|
17.45
|
226,400
|
|
|
12/1/2021
|
-0.60 / -2.96%
|
20.30
|
20.30
|
19.50
|
19.70
|
19.90
|
17.45
|
361,200
|
|
|
11/30/2021
|
+0.10 / +0.50%
|
20.30
|
20.60
|
20.00
|
20.30
|
20.21
|
17.98
|
338,700
|
|
|
11/29/2021
|
-0.60 / -2.88%
|
20.60
|
20.70
|
20.00
|
20.20
|
20.22
|
17.89
|
315,700
|
|
|
11/26/2021
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.80
|
20.80
|
20.95
|
18.42
|
308,800
|
|
|
11/25/2021
|
+0.20 / +0.96%
|
20.90
|
21.20
|
20.60
|
21.00
|
20.82
|
18.60
|
319,300
|
|
|
11/24/2021
|
-0.70 / -3.26%
|
21.50
|
21.90
|
20.80
|
20.80
|
21.21
|
18.42
|
290,700
|
|
|
11/23/2021
|
+1.40 / +6.97%
|
20.10
|
21.80
|
20.00
|
21.50
|
20.63
|
19.04
|
231,900
|
|
|