|
Closing price on 5/28/2026
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
26,100 |
| Split-adjusted Price |
8.70 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2026
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.55
|
8.70
|
26,100
|
|
|
5/27/2026
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.61
|
8.70
|
45,100
|
|
|
5/26/2026
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
8.60
|
51,300
|
|
|
5/25/2026
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.61
|
8.70
|
26,600
|
|
|
5/22/2026
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.62
|
8.60
|
38,900
|
|
|
5/21/2026
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.58
|
8.70
|
33,600
|
|
|
5/20/2026
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.57
|
8.60
|
163,700
|
|
|
5/19/2026
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.75
|
8.70
|
57,300
|
|
|
5/18/2026
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.73
|
8.80
|
76,400
|
|
|
5/15/2026
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.58
|
8.60
|
230,000
|
|
|
5/14/2026
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.71
|
8.60
|
19,600
|
|
|
5/13/2026
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.72
|
8.60
|
202,200
|
|
|
5/12/2026
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.82
|
8.80
|
93,300
|
|
|
5/11/2026
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.86
|
9.00
|
29,700
|
|
|
5/8/2026
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
27,500
|
|
|
5/7/2026
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.00
|
9.10
|
77,900
|
|
|
5/6/2026
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.09
|
9.10
|
41,000
|
|
|
5/5/2026
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.12
|
9.20
|
39,500
|
|
|
5/4/2026
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.11
|
9.20
|
33,100
|
|
|
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
|
|
|