|
Closing price on 2/4/2021
|
|
| Open |
5.90 |
| High |
6.40 |
| Low |
5.90 |
| Volume |
898,600 |
| Split-adjusted Price |
5.42 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.07
|
5.42
|
898,600
|
|
|
2/3/2021
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
4.99
|
250,400
|
|
|
2/2/2021
|
-0.20 / -3.28%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.91
|
4.99
|
77,100
|
|
|
2/1/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.03
|
5.16
|
55,500
|
|
|
1/29/2021
|
+0.20 / +3.39%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.07
|
5.16
|
136,700
|
|
|
1/28/2021
|
-0.50 / -7.81%
|
6.40
|
6.40
|
5.80
|
5.90
|
6.05
|
4.99
|
262,400
|
|
|
1/27/2021
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.10
|
6.40
|
6.27
|
5.42
|
32,700
|
|
|
1/26/2021
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.43
|
5.42
|
184,000
|
|
|
1/25/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
5.42
|
14,600
|
|
|
1/22/2021
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.39
|
5.42
|
82,700
|
|
|
1/21/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.27
|
5.33
|
96,300
|
|
|
1/20/2021
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.17
|
5.33
|
101,800
|
|
|
1/19/2021
|
-0.30 / -4.62%
|
6.50
|
6.50
|
5.90
|
6.20
|
6.29
|
5.25
|
382,600
|
|
|
1/18/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
5.50
|
41,400
|
|
|
1/15/2021
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
5.50
|
126,800
|
|
|
1/14/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
5.50
|
138,100
|
|
|
1/13/2021
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.49
|
5.50
|
113,700
|
|
|
1/12/2021
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.37
|
5.42
|
152,900
|
|
|
1/11/2021
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.38
|
5.33
|
8,900
|
|
|
1/8/2021
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.26
|
5.25
|
57,300
|
|
|
1/7/2021
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.31
|
5.50
|
36,800
|
|
|
1/6/2021
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.54
|
5.42
|
51,000
|
|
|
1/5/2021
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
5.42
|
24,500
|
|
|
1/4/2021
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.47
|
5.42
|
63,600
|
|
|
12/31/2020
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.36
|
5.42
|
5,800
|
|
|
12/30/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.52
|
5.59
|
36,500
|
|
|
12/29/2020
|
+0.30 / +4.76%
|
6.30
|
6.80
|
6.30
|
6.60
|
6.53
|
5.59
|
308,202
|
|
|
12/28/2020
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.32
|
5.33
|
212,200
|
|
|
12/25/2020
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
5.25
|
25,600
|
|
|
12/24/2020
|
-0.20 / -3.23%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.08
|
5.08
|
34,700
|
|
|