|
Closing price on 5/23/2022
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
14.70 |
| Volume |
194,900 |
| Split-adjusted Price |
13.11 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-0.40 / -2.63%
|
15.30
|
15.40
|
14.70
|
14.80
|
15.03
|
13.11
|
194,900
|
|
|
5/20/2022
|
+0.20 / +1.33%
|
15.10
|
15.40
|
14.80
|
15.20
|
15.06
|
13.46
|
231,900
|
|
|
5/19/2022
|
-0.70 / -4.46%
|
15.10
|
15.50
|
14.40
|
15.00
|
15.10
|
13.29
|
233,800
|
|
|
5/18/2022
|
+0.70 / +4.67%
|
15.10
|
16.50
|
15.00
|
15.70
|
15.79
|
13.91
|
361,700
|
|
|
5/17/2022
|
+1.20 / +8.70%
|
14.00
|
15.10
|
13.80
|
15.00
|
14.47
|
13.29
|
236,900
|
|
|
5/16/2022
|
+0.40 / +2.99%
|
13.60
|
14.40
|
13.60
|
13.80
|
13.86
|
12.22
|
143,800
|
|
|
5/13/2022
|
-0.60 / -4.29%
|
14.00
|
14.30
|
13.30
|
13.40
|
13.78
|
11.87
|
317,600
|
|
|
5/12/2022
|
-1.10 / -7.28%
|
15.50
|
15.50
|
14.00
|
14.00
|
14.62
|
12.40
|
315,400
|
|
|
5/11/2022
|
-0.30 / -1.95%
|
15.00
|
15.90
|
15.00
|
15.10
|
15.47
|
13.38
|
117,200
|
|
|
5/10/2022
|
+1.40 / +10.00%
|
13.90
|
15.40
|
13.00
|
15.40
|
14.18
|
13.64
|
238,900
|
|
|
5/9/2022
|
-1.40 / -9.09%
|
15.40
|
15.80
|
14.00
|
14.00
|
14.60
|
12.40
|
405,300
|
|
|
5/6/2022
|
-1.00 / -6.10%
|
16.20
|
16.60
|
15.40
|
15.40
|
16.00
|
13.64
|
285,500
|
|
|
5/5/2022
|
+0.30 / +1.86%
|
16.20
|
17.20
|
15.80
|
16.40
|
16.53
|
14.53
|
333,600
|
|
|
5/4/2022
|
+1.10 / +7.33%
|
15.20
|
16.40
|
14.90
|
16.10
|
15.48
|
14.26
|
346,600
|
|
|
4/29/2022
|
+0.20 / +1.35%
|
14.80
|
15.40
|
14.80
|
15.00
|
15.11
|
13.29
|
231,000
|
|
|
4/28/2022
|
+0.10 / +0.68%
|
14.50
|
15.40
|
14.50
|
14.80
|
15.06
|
13.11
|
230,800
|
|
|
4/27/2022
|
+0.30 / +2.08%
|
14.00
|
15.00
|
13.80
|
14.70
|
14.54
|
13.02
|
239,000
|
|
|
4/26/2022
|
+0.80 / +5.88%
|
13.50
|
14.50
|
12.50
|
14.40
|
13.59
|
12.76
|
287,257
|
|
|
4/25/2022
|
-1.50 / -9.93%
|
15.20
|
15.80
|
13.60
|
13.60
|
14.22
|
12.05
|
517,200
|
|
|
4/22/2022
|
0.00 / 0.00%
|
15.10
|
16.40
|
14.80
|
15.10
|
15.60
|
13.38
|
312,300
|
|
|
4/21/2022
|
-1.40 / -8.48%
|
16.30
|
16.30
|
15.00
|
15.10
|
15.51
|
13.38
|
362,400
|
|
|
4/20/2022
|
-0.20 / -1.20%
|
16.70
|
17.40
|
16.50
|
16.50
|
16.79
|
14.62
|
272,800
|
|
|
4/19/2022
|
-0.50 / -2.91%
|
17.20
|
18.10
|
16.70
|
16.70
|
17.42
|
14.79
|
283,500
|
|
|
4/18/2022
|
-1.00 / -5.49%
|
18.10
|
18.40
|
17.00
|
17.20
|
17.53
|
15.24
|
531,600
|
|
|
4/15/2022
|
-0.80 / -4.21%
|
18.90
|
19.90
|
18.00
|
18.20
|
19.04
|
16.12
|
218,100
|
|
|
4/14/2022
|
-0.40 / -2.06%
|
19.80
|
20.30
|
18.80
|
19.00
|
19.74
|
16.83
|
296,900
|
|
|
4/13/2022
|
+0.70 / +3.74%
|
18.00
|
19.50
|
17.00
|
19.40
|
18.24
|
17.18
|
403,900
|
|
|
4/12/2022
|
-2.00 / -9.66%
|
20.70
|
20.70
|
18.70
|
18.70
|
19.56
|
16.56
|
741,900
|
|
|
4/8/2022
|
-0.50 / -2.36%
|
21.20
|
22.00
|
20.70
|
20.70
|
21.06
|
18.34
|
308,600
|
|
|
4/7/2022
|
-1.00 / -4.50%
|
22.30
|
23.40
|
21.00
|
21.20
|
22.21
|
18.78
|
681,700
|
|
|