|
Closing price on 3/19/2021
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
67,000 |
| Split-adjusted Price |
6.26 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.39
|
6.26
|
67,000
|
|
|
3/18/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.45
|
6.35
|
146,100
|
|
|
3/17/2021
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.48
|
6.35
|
168,157
|
|
|
3/16/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.42
|
6.35
|
119,028
|
|
|
3/15/2021
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.50
|
6.35
|
44,009
|
|
|
3/12/2021
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.54
|
6.35
|
69,500
|
|
|
3/11/2021
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.57
|
6.43
|
93,300
|
|
|
3/10/2021
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.59
|
6.43
|
79,800
|
|
|
3/9/2021
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.61
|
6.60
|
159,500
|
|
|
3/8/2021
|
+0.60 / +8.22%
|
7.30
|
8.00
|
7.30
|
7.90
|
7.57
|
6.69
|
296,000
|
|
|
3/5/2021
|
+0.50 / +7.35%
|
6.70
|
7.30
|
6.70
|
7.30
|
7.00
|
6.18
|
91,800
|
|
|
3/4/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.77
|
5.76
|
49,600
|
|
|
3/3/2021
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.81
|
5.76
|
157,700
|
|
|
3/2/2021
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.74
|
5.67
|
89,600
|
|
|
3/1/2021
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
5.67
|
89,100
|
|
|
2/26/2021
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.61
|
5.67
|
18,700
|
|
|
2/25/2021
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.67
|
5.67
|
229,600
|
|
|
2/24/2021
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.55
|
5.50
|
142,300
|
|
|
2/23/2021
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.53
|
5.59
|
188,300
|
|
|
2/22/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
5.50
|
151,400
|
|
|
2/19/2021
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.50
|
95,700
|
|
|
2/18/2021
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.55
|
5.59
|
206,400
|
|
|
2/17/2021
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.59
|
5.67
|
236,500
|
|
|
2/9/2021
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.37
|
5.50
|
255,800
|
|
|
2/8/2021
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.56
|
5.50
|
163,000
|
|
|
2/5/2021
|
+0.30 / +4.69%
|
6.40
|
6.90
|
6.40
|
6.70
|
6.76
|
5.67
|
150,900
|
|
|
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
|
|
|