|
Closing price on 4/29/2026
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
49,400 |
| Split-adjusted Price |
9.40 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2026
|
+0.50 / +5.62%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.03
|
9.40
|
49,400
|
|
|
4/28/2026
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.01
|
8.90
|
54,000
|
|
|
4/24/2026
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.00
|
9.20
|
9.18
|
9.20
|
76,400
|
|
|
4/23/2026
|
-0.40 / -4.17%
|
9.40
|
9.60
|
9.00
|
9.20
|
9.32
|
9.20
|
141,600
|
|
|
4/22/2026
|
-0.20 / -2.04%
|
9.70
|
9.90
|
9.50
|
9.60
|
9.63
|
9.60
|
96,400
|
|
|
4/21/2026
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.89
|
9.80
|
74,100
|
|
|
4/20/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.92
|
10.00
|
67,200
|
|
|
4/17/2026
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.95
|
10.00
|
52,500
|
|
|
4/16/2026
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.05
|
10.10
|
87,900
|
|
|
4/15/2026
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.09
|
10.20
|
63,800
|
|
|
4/14/2026
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.16
|
10.20
|
83,900
|
|
|
4/13/2026
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.34
|
10.40
|
96,900
|
|
|
4/10/2026
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.10
|
10.20
|
102,200
|
|
|
4/9/2026
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
10.10
|
57,300
|
|
|
4/8/2026
|
-0.10 / -0.99%
|
10.10
|
10.40
|
9.80
|
10.00
|
10.01
|
10.00
|
251,000
|
|
|
4/7/2026
|
-0.30 / -2.88%
|
10.60
|
10.60
|
9.80
|
10.10
|
10.21
|
10.10
|
189,900
|
|
|
4/6/2026
|
-0.40 / -3.70%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.57
|
10.40
|
85,100
|
|
|
4/3/2026
|
+0.10 / +0.93%
|
11.00
|
11.10
|
10.40
|
10.80
|
10.67
|
10.80
|
186,200
|
|
|
4/2/2026
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.60
|
10.70
|
10.71
|
10.70
|
212,100
|
|
|
4/1/2026
|
-0.60 / -5.26%
|
11.30
|
11.40
|
10.80
|
10.80
|
10.97
|
10.80
|
416,300
|
|
|
3/31/2026
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.28
|
11.40
|
156,100
|
|
|
3/30/2026
|
+0.20 / +1.79%
|
11.30
|
11.60
|
11.00
|
11.40
|
11.42
|
11.40
|
299,500
|
|
|
3/27/2026
|
+0.20 / +1.82%
|
11.00
|
11.30
|
10.80
|
11.20
|
11.03
|
11.20
|
317,800
|
|
|
3/26/2026
|
-0.30 / -2.65%
|
12.00
|
12.30
|
10.90
|
11.00
|
11.08
|
11.00
|
223,800
|
|
|
3/25/2026
|
+0.50 / +4.63%
|
10.80
|
11.50
|
10.60
|
11.30
|
11.05
|
11.30
|
389,100
|
|
|
3/24/2026
|
-0.90 / -7.69%
|
11.70
|
11.70
|
10.70
|
10.80
|
10.99
|
10.80
|
485,500
|
|
|
3/23/2026
|
+0.10 / +0.86%
|
11.80
|
12.40
|
11.20
|
11.70
|
11.83
|
11.70
|
571,700
|
|
|
3/20/2026
|
+1.00 / +9.43%
|
10.80
|
11.60
|
10.60
|
11.60
|
11.30
|
11.60
|
980,800
|
|
|
3/19/2026
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.50
|
10.60
|
10.68
|
10.60
|
254,900
|
|
|
3/18/2026
|
+0.50 / +4.90%
|
10.30
|
10.90
|
10.20
|
10.70
|
10.38
|
10.70
|
155,400
|
|
|