|
Closing price on 2/9/2023
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.30 |
| Volume |
250,500 |
| Split-adjusted Price |
10.65 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/5/2023
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.32
|
7.80
|
149,700
|
|
|
1/4/2023
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.31
|
7.53
|
124,900
|
|
|
1/3/2023
|
+0.60 / +7.69%
|
7.80
|
8.50
|
7.50
|
8.40
|
8.24
|
7.71
|
175,600
|
|
|
12/30/2022
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.76
|
7.16
|
32,600
|
|
|
12/29/2022
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.50
|
7.70
|
7.78
|
7.07
|
82,100
|
|
|
12/28/2022
|
+0.20 / +2.63%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.76
|
7.16
|
79,400
|
|
|
12/27/2022
|
+0.10 / +1.33%
|
7.30
|
7.80
|
7.20
|
7.60
|
7.53
|
6.98
|
119,700
|
|
|
12/26/2022
|
-0.70 / -8.54%
|
8.20
|
8.30
|
7.40
|
7.50
|
7.62
|
6.89
|
222,100
|
|
|
12/23/2022
|
+0.30 / +3.80%
|
8.00
|
8.40
|
7.90
|
8.20
|
8.12
|
7.53
|
69,000
|
|
|
12/22/2022
|
-0.30 / -3.66%
|
8.20
|
8.40
|
7.60
|
7.90
|
8.08
|
7.25
|
99,800
|
|
|