|
Closing price on 2/22/2022
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.80 |
| Volume |
196,000 |
| Split-adjusted Price |
14.26 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.30 / -1.83%
|
16.40
|
16.40
|
15.80
|
16.10
|
16.02
|
14.26
|
196,000
|
|
|
2/21/2022
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.35
|
14.53
|
228,000
|
|
|
2/18/2022
|
+0.50 / +3.13%
|
16.00
|
16.60
|
15.80
|
16.50
|
16.36
|
14.62
|
322,900
|
|
|
2/17/2022
|
-0.10 / -0.62%
|
16.10
|
16.60
|
15.50
|
16.00
|
16.03
|
14.17
|
253,200
|
|
|
2/16/2022
|
-0.30 / -1.83%
|
16.40
|
16.40
|
15.60
|
16.10
|
15.85
|
14.26
|
248,900
|
|
|
2/15/2022
|
-0.70 / -4.09%
|
17.10
|
17.30
|
16.20
|
16.40
|
16.66
|
14.53
|
255,100
|
|
|
2/14/2022
|
+1.10 / +6.88%
|
16.30
|
17.60
|
16.00
|
17.10
|
17.07
|
15.15
|
545,800
|
|
|
2/11/2022
|
+1.40 / +9.59%
|
14.50
|
16.00
|
14.30
|
16.00
|
15.61
|
14.17
|
334,300
|
|
|
2/10/2022
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.20
|
14.60
|
14.38
|
12.93
|
188,500
|
|
|
2/9/2022
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.69
|
12.93
|
88,500
|
|
|
2/8/2022
|
+0.70 / +5.04%
|
13.90
|
14.90
|
13.90
|
14.60
|
14.66
|
12.93
|
198,600
|
|
|
2/7/2022
|
+1.20 / +9.45%
|
12.70
|
13.90
|
12.70
|
13.90
|
13.57
|
12.31
|
123,900
|
|
|
1/28/2022
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.69
|
11.25
|
98,500
|
|
|
1/27/2022
|
-0.20 / -1.56%
|
12.90
|
13.40
|
12.40
|
12.60
|
12.75
|
11.16
|
62,900
|
|
|
1/26/2022
|
+0.20 / +1.59%
|
12.60
|
13.20
|
12.30
|
12.80
|
12.87
|
11.34
|
114,100
|
|
|
1/25/2022
|
-0.90 / -6.67%
|
14.30
|
14.30
|
12.20
|
12.60
|
12.85
|
11.16
|
318,300
|
|
|
1/24/2022
|
-1.40 / -9.40%
|
14.80
|
14.90
|
13.50
|
13.50
|
13.92
|
11.96
|
358,700
|
|
|
1/21/2022
|
-0.30 / -1.97%
|
15.10
|
15.50
|
14.90
|
14.90
|
15.06
|
13.20
|
141,700
|
|
|
1/20/2022
|
-0.50 / -3.18%
|
16.30
|
16.30
|
14.20
|
15.20
|
14.79
|
13.46
|
448,700
|
|
|
1/19/2022
|
-1.60 / -9.25%
|
17.30
|
17.60
|
15.60
|
15.70
|
15.98
|
13.91
|
418,800
|
|
|
1/18/2022
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.20
|
17.30
|
16.52
|
15.32
|
125,900
|
|
|
1/17/2022
|
-0.40 / -2.30%
|
17.40
|
18.20
|
17.00
|
17.00
|
17.75
|
15.06
|
448,200
|
|
|
1/14/2022
|
+0.70 / +4.19%
|
16.70
|
18.00
|
16.70
|
17.40
|
17.70
|
15.41
|
459,300
|
|
|
1/13/2022
|
+0.30 / +1.83%
|
16.40
|
17.00
|
16.10
|
16.70
|
16.61
|
14.79
|
147,300
|
|
|
1/12/2022
|
-0.80 / -4.65%
|
17.20
|
17.70
|
15.60
|
16.40
|
16.70
|
14.53
|
220,700
|
|
|
1/11/2022
|
-0.20 / -1.15%
|
17.60
|
17.70
|
17.20
|
17.20
|
17.46
|
15.24
|
178,400
|
|
|
1/10/2022
|
-0.80 / -4.40%
|
18.20
|
18.60
|
17.40
|
17.40
|
17.79
|
15.41
|
235,300
|
|
|
1/7/2022
|
+0.80 / +4.60%
|
17.70
|
18.60
|
17.50
|
18.20
|
18.18
|
16.12
|
464,200
|
|
|
1/6/2022
|
-0.10 / -0.57%
|
17.50
|
17.90
|
17.20
|
17.40
|
17.37
|
15.41
|
220,700
|
|
|
1/5/2022
|
-0.20 / -1.13%
|
17.70
|
18.60
|
17.50
|
17.50
|
17.87
|
15.50
|
291,900
|
|
|