|
Closing price on 12/5/2018
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
75,700 |
| Split-adjusted Price |
4.62 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.84
|
4.62
|
75,700
|
|
|
12/4/2018
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.78
|
4.55
|
97,600
|
|
|
12/3/2018
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.57
|
4.35
|
92,800
|
|
|
11/30/2018
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
4.29
|
102,100
|
|
|
11/29/2018
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.44
|
4.22
|
24,000
|
|
|
11/28/2018
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.22
|
44,900
|
|
|
11/27/2018
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
4.15
|
22,600
|
|
|
11/26/2018
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.34
|
4.22
|
22,000
|
|
|
11/23/2018
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.33
|
4.15
|
11,700
|
|
|
11/22/2018
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
4.22
|
19,700
|
|
|
11/21/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
4.15
|
9,700
|
|
|
11/20/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
4.15
|
92,200
|
|
|
11/19/2018
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
4.15
|
157,800
|
|
|
11/16/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.22
|
22,800
|
|
|
11/15/2018
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.37
|
4.22
|
69,500
|
|
|
11/14/2018
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.42
|
4.22
|
61,100
|
|
|
11/13/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.26
|
4.15
|
29,500
|
|
|
11/12/2018
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
4.15
|
18,400
|
|
|
11/9/2018
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
4.09
|
64,400
|
|
|
11/8/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
4.15
|
7,900
|
|
|
11/7/2018
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.26
|
4.15
|
25,000
|
|
|
11/6/2018
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
4.09
|
32,000
|
|
|
11/5/2018
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.29
|
4.15
|
82,000
|
|
|
11/2/2018
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.36
|
4.29
|
92,300
|
|
|
11/1/2018
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.42
|
4.15
|
95,000
|
|
|
10/31/2018
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.44
|
4.35
|
63,800
|
|
|
10/30/2018
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.32
|
4.22
|
14,000
|
|
|
10/29/2018
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
4.15
|
145,044
|
|
|
10/26/2018
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
4.29
|
225,800
|
|
|
10/25/2018
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.50
|
4.42
|
37,100
|
|
|