|
Closing price on 12/7/2022
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.40 |
| Volume |
175,100 |
| Split-adjusted Price |
6.79 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.50 / -6.33%
|
7.90
|
8.00
|
7.40
|
7.40
|
7.66
|
6.79
|
175,100
|
|
|
12/6/2022
|
-0.40 / -4.82%
|
8.50
|
8.50
|
7.90
|
7.90
|
8.08
|
7.25
|
336,300
|
|
|
12/5/2022
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.20
|
8.30
|
8.37
|
7.62
|
192,600
|
|
|
12/2/2022
|
+0.20 / +2.47%
|
8.00
|
8.30
|
7.70
|
8.30
|
8.01
|
7.62
|
216,700
|
|
|
12/1/2022
|
-0.10 / -1.22%
|
8.40
|
8.70
|
8.00
|
8.10
|
8.33
|
7.44
|
422,500
|
|
|
11/30/2022
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.00
|
8.20
|
8.22
|
7.53
|
222,800
|
|
|
11/29/2022
|
+0.50 / +6.33%
|
8.10
|
8.60
|
7.80
|
8.40
|
8.21
|
7.71
|
263,700
|
|
|
11/28/2022
|
+0.70 / +9.72%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.72
|
7.25
|
220,400
|
|
|
11/25/2022
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.08
|
6.61
|
136,500
|
|
|
11/24/2022
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.60
|
6.90
|
6.83
|
6.34
|
85,900
|
|
|
11/23/2022
|
-0.20 / -2.78%
|
7.40
|
7.50
|
7.00
|
7.00
|
7.16
|
6.43
|
239,700
|
|
|
11/22/2022
|
+0.20 / +2.86%
|
7.20
|
7.70
|
7.00
|
7.20
|
7.47
|
6.61
|
304,500
|
|
|
11/21/2022
|
+0.60 / +9.38%
|
6.50
|
7.00
|
6.40
|
7.00
|
6.87
|
6.43
|
257,200
|
|
|
11/18/2022
|
+0.40 / +6.67%
|
5.40
|
6.40
|
5.40
|
6.40
|
6.10
|
5.88
|
321,100
|
|
|
11/17/2022
|
+0.50 / +9.09%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.98
|
5.51
|
245,100
|
|
|
11/16/2022
|
+0.50 / +10.00%
|
5.00
|
5.50
|
4.60
|
5.50
|
5.22
|
5.05
|
279,700
|
|
|
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
|
|
|