|
Closing price on 4/26/2024
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
161,900 |
| Split-adjusted Price |
11.08 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2024
|
-0.20 / -1.67%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.91
|
11.08
|
161,900
|
|
|
4/25/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.03
|
11.27
|
46,500
|
|
|
4/24/2024
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.01
|
11.37
|
108,700
|
|
|
4/23/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.88
|
11.18
|
76,200
|
|
|
4/22/2024
|
+0.20 / +1.69%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.01
|
11.27
|
86,600
|
|
|
4/19/2024
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.60
|
11.80
|
11.85
|
11.08
|
254,300
|
|
|
4/17/2024
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.08
|
11.27
|
87,400
|
|
|
4/16/2024
|
-0.30 / -2.44%
|
12.50
|
12.50
|
11.80
|
12.00
|
12.09
|
11.27
|
369,000
|
|
|
4/15/2024
|
-0.90 / -6.82%
|
13.30
|
13.30
|
12.30
|
12.30
|
13.00
|
11.55
|
331,400
|
|
|
4/12/2024
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.10
|
13.20
|
13.21
|
12.40
|
302,800
|
|
|
4/11/2024
|
-0.30 / -2.21%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.34
|
12.49
|
187,600
|
|
|
4/10/2024
|
-0.20 / -1.45%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.66
|
12.78
|
159,200
|
|
|
4/9/2024
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.78
|
12.96
|
192,100
|
|
|
4/8/2024
|
-0.20 / -1.43%
|
14.00
|
14.30
|
13.80
|
13.80
|
13.96
|
12.96
|
153,100
|
|
|
4/5/2024
|
0.00 / 0.00%
|
14.10
|
14.90
|
13.80
|
14.00
|
14.23
|
13.15
|
448,500
|
|
|
4/4/2024
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.50
|
14.00
|
13.87
|
13.15
|
293,000
|
|
|
4/3/2024
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.70
|
13.90
|
13.88
|
13.06
|
302,800
|
|
|
4/2/2024
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.70
|
14.10
|
13.88
|
13.25
|
238,200
|
|
|
4/1/2024
|
-0.40 / -2.78%
|
14.60
|
14.60
|
13.70
|
14.00
|
13.95
|
13.15
|
210,600
|
|
|
3/29/2024
|
+0.10 / +0.70%
|
14.70
|
14.80
|
14.30
|
14.40
|
14.48
|
13.53
|
273,500
|
|
|
3/28/2024
|
+1.30 / +10.00%
|
13.00
|
14.30
|
13.00
|
14.30
|
14.02
|
13.43
|
977,300
|
|
|
3/27/2024
|
+0.20 / +1.56%
|
12.80
|
13.10
|
12.80
|
13.00
|
12.90
|
12.21
|
139,400
|
|
|
3/26/2024
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.68
|
12.02
|
74,100
|
|
|
3/25/2024
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.66
|
11.93
|
144,500
|
|
|
3/22/2024
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.70
|
11.93
|
141,200
|
|
|
3/21/2024
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.68
|
12.02
|
146,500
|
|
|
3/20/2024
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.60
|
11.93
|
93,300
|
|
|
3/19/2024
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.51
|
11.84
|
53,900
|
|
|
3/18/2024
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.00
|
12.50
|
12.37
|
11.74
|
122,000
|
|
|
3/15/2024
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.61
|
11.93
|
126,600
|
|
|