|
Closing price on 10/27/2022
|
|
| Open |
8.30 |
| High |
9.10 |
| Low |
8.10 |
| Volume |
157,700 |
| Split-adjusted Price |
8.26 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+0.30 / +3.45%
|
8.30
|
9.10
|
8.10
|
9.00
|
8.87
|
8.26
|
157,700
|
|
|
10/26/2022
|
-0.10 / -1.14%
|
9.10
|
9.10
|
8.40
|
8.70
|
8.66
|
7.99
|
71,400
|
|
|
10/25/2022
|
-0.40 / -4.35%
|
9.00
|
9.90
|
8.30
|
8.80
|
8.71
|
8.08
|
322,500
|
|
|
10/24/2022
|
-1.00 / -9.80%
|
10.20
|
10.20
|
9.20
|
9.20
|
9.41
|
8.45
|
348,000
|
|
|
10/21/2022
|
-1.00 / -8.93%
|
11.40
|
11.40
|
10.20
|
10.20
|
10.56
|
9.37
|
195,300
|
|
|
10/20/2022
|
+0.80 / +7.69%
|
10.40
|
11.40
|
10.40
|
11.20
|
11.09
|
10.28
|
404,000
|
|
|
10/19/2022
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.55
|
9.55
|
81,500
|
|
|
10/18/2022
|
+0.20 / +1.92%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.57
|
9.73
|
144,300
|
|
|
10/17/2022
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.29
|
9.55
|
106,900
|
|
|
10/14/2022
|
+0.10 / +0.98%
|
10.30
|
10.60
|
10.20
|
10.30
|
10.36
|
9.46
|
95,900
|
|
|
10/13/2022
|
+0.20 / +2.00%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.10
|
9.37
|
74,700
|
|
|
10/12/2022
|
0.00 / 0.00%
|
10.00
|
10.40
|
9.00
|
10.00
|
9.74
|
9.18
|
235,200
|
|
|
10/11/2022
|
-1.10 / -9.91%
|
11.10
|
11.40
|
10.00
|
10.00
|
10.12
|
9.18
|
215,300
|
|
|
10/10/2022
|
+0.10 / +0.91%
|
10.50
|
11.10
|
9.90
|
11.10
|
10.72
|
10.19
|
110,100
|
|
|
10/7/2022
|
-1.20 / -9.84%
|
12.10
|
12.20
|
11.00
|
11.00
|
11.13
|
10.10
|
370,900
|
|
|
10/6/2022
|
-0.60 / -4.69%
|
12.90
|
13.00
|
12.20
|
12.20
|
12.50
|
11.20
|
90,500
|
|
|
10/5/2022
|
+0.40 / +3.23%
|
12.10
|
12.80
|
12.10
|
12.80
|
12.53
|
11.75
|
121,700
|
|
|
10/4/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.00
|
12.40
|
12.31
|
11.39
|
96,600
|
|
|
10/3/2022
|
-0.90 / -6.77%
|
13.30
|
13.40
|
12.40
|
12.40
|
12.95
|
11.39
|
173,000
|
|
|
9/30/2022
|
-0.70 / -5.00%
|
14.00
|
14.00
|
12.60
|
13.30
|
13.04
|
12.21
|
285,300
|
|
|
9/29/2022
|
-0.40 / -2.78%
|
14.40
|
14.70
|
14.00
|
14.00
|
14.28
|
12.85
|
44,800
|
|
|
9/28/2022
|
+0.10 / +0.70%
|
14.70
|
14.70
|
14.10
|
14.40
|
14.40
|
13.22
|
89,200
|
|
|
9/27/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.20
|
14.30
|
14.40
|
13.13
|
71,200
|
|
|
9/26/2022
|
-0.80 / -5.30%
|
14.90
|
14.90
|
14.00
|
14.30
|
14.44
|
13.13
|
178,000
|
|
|
9/23/2022
|
-0.30 / -1.95%
|
15.50
|
15.60
|
15.10
|
15.10
|
15.41
|
13.86
|
92,700
|
|
|
9/22/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.13
|
14.14
|
116,400
|
|
|
9/21/2022
|
+0.30 / +1.99%
|
15.10
|
15.40
|
14.90
|
15.40
|
15.09
|
14.14
|
100,200
|
|
|
9/20/2022
|
-0.10 / -0.66%
|
15.20
|
15.30
|
14.90
|
15.10
|
15.09
|
13.86
|
134,500
|
|
|
9/19/2022
|
-0.50 / -3.18%
|
16.00
|
16.00
|
14.70
|
15.20
|
15.18
|
13.96
|
300,100
|
|
|
9/16/2022
|
-0.80 / -4.85%
|
16.30
|
16.60
|
15.70
|
15.70
|
16.09
|
14.42
|
186,700
|
|
|