|
Closing price on 5/31/2024
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.30 |
| Volume |
148,300 |
| Split-adjusted Price |
12.59 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.42
|
12.59
|
148,300
|
|
|
5/30/2024
|
+0.20 / +1.50%
|
13.30
|
13.60
|
13.00
|
13.50
|
13.32
|
12.68
|
276,300
|
|
|
5/29/2024
|
-0.40 / -2.92%
|
13.70
|
13.70
|
13.20
|
13.30
|
13.44
|
12.49
|
407,300
|
|
|
5/28/2024
|
+0.20 / +1.48%
|
13.70
|
13.80
|
13.40
|
13.70
|
13.55
|
12.87
|
323,300
|
|
|
5/27/2024
|
+0.50 / +3.85%
|
13.00
|
13.80
|
13.00
|
13.50
|
13.39
|
12.68
|
784,600
|
|
|
5/24/2024
|
+0.30 / +2.36%
|
12.70
|
13.10
|
12.70
|
13.00
|
12.90
|
12.21
|
338,800
|
|
|
5/23/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.67
|
11.93
|
214,700
|
|
|
5/22/2024
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.84
|
11.93
|
287,000
|
|
|
5/21/2024
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.88
|
12.02
|
167,000
|
|
|
5/20/2024
|
+0.20 / +1.56%
|
12.80
|
13.20
|
12.80
|
13.00
|
12.97
|
12.21
|
268,500
|
|
|
5/17/2024
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.70
|
12.02
|
125,200
|
|
|
5/16/2024
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.84
|
12.02
|
99,700
|
|
|
5/15/2024
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.79
|
12.02
|
147,600
|
|
|
5/14/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.74
|
12.12
|
104,800
|
|
|
5/13/2024
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.89
|
12.12
|
95,700
|
|
|
5/10/2024
|
-0.10 / -0.78%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.92
|
12.02
|
94,100
|
|
|
5/9/2024
|
-0.10 / -0.77%
|
13.20
|
13.50
|
12.90
|
12.90
|
13.16
|
12.12
|
215,900
|
|
|
5/8/2024
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.40
|
13.00
|
12.64
|
12.21
|
139,700
|
|
|
5/7/2024
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.38
|
11.84
|
102,900
|
|
|
5/6/2024
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.38
|
11.65
|
73,400
|
|
|
5/3/2024
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.28
|
11.55
|
92,400
|
|
|
5/2/2024
|
+0.40 / +3.39%
|
11.90
|
12.20
|
11.80
|
12.20
|
12.00
|
11.46
|
63,400
|
|
|
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
|
|
|