|
Closing price on 3/24/2020
|
|
| Open |
5.70 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
26,200 |
| Split-adjusted Price |
4.44 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.79
|
4.44
|
26,200
|
|
|
3/23/2020
|
-0.30 / -5.00%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.91
|
4.37
|
34,800
|
|
|
3/20/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.59
|
8,500
|
|
|
3/19/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.59
|
6,800
|
|
|
3/18/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.59
|
44,500
|
|
|
3/17/2020
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.59
|
27,000
|
|
|
3/16/2020
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.04
|
4.67
|
14,000
|
|
|
3/13/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.07
|
4.75
|
66,400
|
|
|
3/12/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.11
|
4.75
|
75,900
|
|
|
3/11/2020
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.25
|
4.75
|
14,600
|
|
|
3/10/2020
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.23
|
4.90
|
47,700
|
|
|
3/9/2020
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.41
|
4.82
|
48,800
|
|
|
3/6/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.98
|
0
|
|
|
3/5/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.98
|
16,600
|
|
|
3/4/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.98
|
16,300
|
|
|
3/3/2020
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.98
|
7,900
|
|
|
3/2/2020
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.05
|
400
|
|
|
2/28/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.98
|
15,400
|
|
|
2/27/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.98
|
44,300
|
|
|
2/26/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.98
|
45,400
|
|
|
2/25/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.98
|
29,900
|
|
|
2/24/2020
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
4.98
|
50,400
|
|
|
2/21/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.56
|
5.05
|
27,700
|
|
|
2/20/2020
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.53
|
5.05
|
21,400
|
|
|
2/19/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
4.98
|
2,400
|
|
|
2/18/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
4.98
|
9,500
|
|
|
2/17/2020
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.98
|
24,700
|
|
|
2/14/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.58
|
5.05
|
16,400
|
|
|
2/13/2020
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
5.05
|
15,600
|
|
|
2/12/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
5.13
|
10,900
|
|
|