|
Closing price on 2/23/2023
|
|
| Open |
11.80 |
| High |
12.40 |
| Low |
11.00 |
| Volume |
500,600 |
| Split-adjusted Price |
10.93 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2023
|
-0.10 / -0.83%
|
11.80
|
12.40
|
11.00
|
11.90
|
11.50
|
10.93
|
500,600
|
|
|
2/22/2023
|
-0.10 / -0.83%
|
11.80
|
12.90
|
11.80
|
12.00
|
12.40
|
11.02
|
713,900
|
|
|
2/21/2023
|
+0.60 / +5.22%
|
11.60
|
12.10
|
11.50
|
12.10
|
11.84
|
11.11
|
603,600
|
|
|
2/20/2023
|
+0.30 / +2.68%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.36
|
10.56
|
475,800
|
|
|
2/17/2023
|
-0.20 / -1.75%
|
11.70
|
11.70
|
11.00
|
11.20
|
11.24
|
10.28
|
184,300
|
|
|
2/16/2023
|
+0.60 / +5.56%
|
11.00
|
11.70
|
10.90
|
11.40
|
11.31
|
10.47
|
321,500
|
|
|
2/15/2023
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.70
|
10.80
|
10.93
|
9.92
|
195,300
|
|
|
2/14/2023
|
-0.10 / -0.92%
|
11.00
|
11.40
|
10.80
|
10.80
|
11.10
|
9.92
|
241,700
|
|
|
2/13/2023
|
+0.30 / +2.83%
|
10.50
|
11.00
|
10.30
|
10.90
|
10.66
|
10.01
|
248,600
|
|
|
2/10/2023
|
-1.00 / -8.62%
|
11.50
|
11.50
|
10.50
|
10.60
|
10.91
|
9.73
|
347,300
|
|
|
2/9/2023
|
+0.40 / +3.57%
|
11.50
|
11.80
|
11.30
|
11.60
|
11.50
|
10.65
|
250,500
|
|
|
2/8/2023
|
+1.00 / +9.80%
|
10.10
|
11.20
|
10.10
|
11.20
|
10.98
|
10.28
|
593,600
|
|
|
2/7/2023
|
-0.60 / -5.56%
|
10.80
|
10.90
|
10.20
|
10.20
|
10.49
|
9.37
|
229,500
|
|
|
2/6/2023
|
-0.40 / -3.57%
|
11.60
|
11.60
|
10.40
|
10.80
|
10.68
|
9.92
|
197,500
|
|
|
2/3/2023
|
-0.20 / -1.75%
|
11.50
|
11.80
|
10.80
|
11.20
|
11.37
|
10.28
|
175,000
|
|
|
2/2/2023
|
+0.70 / +6.54%
|
10.60
|
11.60
|
10.00
|
11.40
|
10.92
|
10.47
|
609,400
|
|
|
2/1/2023
|
-1.10 / -9.32%
|
11.80
|
12.00
|
10.70
|
10.70
|
11.27
|
9.82
|
450,700
|
|
|
1/31/2023
|
+0.20 / +1.72%
|
12.60
|
12.60
|
11.20
|
11.80
|
11.77
|
10.83
|
875,500
|
|
|
1/30/2023
|
+1.00 / +9.43%
|
11.60
|
11.60
|
11.20
|
11.60
|
11.54
|
10.65
|
279,500
|
|
|
1/27/2023
|
+0.90 / +9.28%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
9.73
|
258,200
|
|
|
1/19/2023
|
+0.80 / +8.99%
|
9.00
|
9.70
|
8.90
|
9.70
|
9.58
|
8.91
|
824,500
|
|
|
1/18/2023
|
+0.50 / +5.95%
|
8.20
|
9.10
|
8.20
|
8.90
|
8.89
|
8.17
|
306,200
|
|
|
1/17/2023
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.25
|
7.71
|
77,700
|
|
|
1/16/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
7.53
|
64,500
|
|
|
1/13/2023
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.24
|
7.53
|
34,900
|
|
|
1/12/2023
|
+0.10 / +1.23%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.15
|
7.53
|
45,300
|
|
|
1/11/2023
|
-0.20 / -2.41%
|
8.30
|
8.60
|
8.10
|
8.10
|
8.36
|
7.44
|
79,000
|
|
|
1/10/2023
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.00
|
8.30
|
8.28
|
7.62
|
116,000
|
|
|
1/9/2023
|
-0.20 / -2.35%
|
7.70
|
8.60
|
7.70
|
8.30
|
8.44
|
7.62
|
32,500
|
|
|
1/6/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.49
|
7.80
|
168,500
|
|
|