|
Closing price on 2/9/2022
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
88,500 |
| Split-adjusted Price |
12.93 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/4/2022
|
-0.30 / -1.67%
|
18.00
|
18.50
|
17.10
|
17.70
|
17.51
|
15.68
|
445,900
|
|
|
12/31/2021
|
-0.40 / -2.17%
|
18.50
|
19.90
|
18.00
|
18.00
|
18.64
|
15.94
|
501,600
|
|
|
12/30/2021
|
+1.60 / +9.52%
|
17.10
|
18.40
|
17.10
|
18.40
|
18.23
|
16.30
|
410,400
|
|
|
12/29/2021
|
+1.50 / +9.80%
|
15.40
|
16.80
|
15.20
|
16.80
|
16.12
|
14.88
|
489,900
|
|
|
12/28/2021
|
-0.10 / -0.65%
|
15.40
|
15.80
|
15.20
|
15.30
|
15.37
|
13.55
|
235,600
|
|
|
12/27/2021
|
-0.20 / -1.28%
|
15.60
|
15.90
|
15.30
|
15.40
|
15.51
|
13.64
|
127,600
|
|
|
12/24/2021
|
+0.30 / +1.96%
|
15.60
|
16.00
|
15.30
|
15.60
|
15.61
|
13.82
|
119,000
|
|
|
12/23/2021
|
-0.80 / -4.97%
|
16.10
|
16.10
|
15.20
|
15.30
|
15.71
|
13.55
|
278,100
|
|
|
12/22/2021
|
-0.20 / -1.23%
|
16.50
|
16.60
|
16.10
|
16.10
|
16.27
|
14.26
|
288,900
|
|
|