|
Closing price on 11/15/2022
|
|
| Open |
4.90 |
| High |
5.40 |
| Low |
4.90 |
| Volume |
549,000 |
| Split-adjusted Price |
4.59 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2022
|
-0.40 / -7.41%
|
4.90
|
5.40
|
4.90
|
5.00
|
5.00
|
4.59
|
549,000
|
|
|
11/14/2022
|
-0.60 / -10.00%
|
5.40
|
6.00
|
5.40
|
5.40
|
5.49
|
4.96
|
487,400
|
|
|
11/11/2022
|
-0.10 / -1.64%
|
5.50
|
6.50
|
5.50
|
6.00
|
6.14
|
5.51
|
135,400
|
|
|
11/10/2022
|
-0.60 / -8.96%
|
6.80
|
6.80
|
6.10
|
6.10
|
6.23
|
5.60
|
286,300
|
|
|
11/9/2022
|
0.00 / 0.00%
|
6.10
|
6.90
|
6.10
|
6.70
|
6.73
|
6.15
|
83,900
|
|
|
11/8/2022
|
-0.50 / -6.94%
|
6.80
|
7.20
|
6.50
|
6.70
|
6.69
|
6.15
|
243,300
|
|
|
11/7/2022
|
-0.80 / -10.00%
|
7.50
|
7.90
|
7.20
|
7.20
|
7.25
|
6.61
|
225,100
|
|
|
11/4/2022
|
-0.40 / -4.76%
|
8.40
|
8.40
|
7.80
|
8.00
|
8.03
|
7.35
|
198,500
|
|
|
11/3/2022
|
-0.10 / -1.18%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.43
|
7.71
|
71,900
|
|
|
11/2/2022
|
-0.20 / -2.30%
|
8.70
|
8.90
|
8.40
|
8.50
|
8.59
|
7.80
|
85,500
|
|
|
11/1/2022
|
-0.20 / -2.25%
|
8.90
|
9.10
|
8.50
|
8.70
|
8.85
|
7.99
|
106,000
|
|
|
10/31/2022
|
+0.10 / +1.14%
|
9.00
|
9.10
|
8.50
|
8.90
|
8.72
|
8.17
|
78,800
|
|
|
10/28/2022
|
-0.20 / -2.22%
|
8.80
|
9.40
|
8.80
|
8.80
|
9.03
|
8.08
|
119,800
|
|
|
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
|
|
|