|
Closing price on 5/4/2022
|
|
| Open |
15.20 |
| High |
16.40 |
| Low |
14.90 |
| Volume |
346,600 |
| Split-adjusted Price |
14.26 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/6/2022
|
+2.00 / +9.90%
|
20.40
|
22.20
|
20.40
|
22.20
|
21.64
|
19.66
|
1,380,800
|
|
|
4/5/2022
|
-0.10 / -0.49%
|
20.30
|
20.80
|
20.10
|
20.20
|
20.36
|
17.89
|
350,200
|
|
|
4/4/2022
|
+0.20 / +1.00%
|
20.20
|
20.80
|
20.10
|
20.30
|
20.36
|
17.98
|
312,100
|
|
|
4/1/2022
|
+0.30 / +1.52%
|
19.80
|
20.30
|
19.60
|
20.10
|
19.99
|
17.80
|
381,900
|
|
|
3/31/2022
|
-0.10 / -0.50%
|
20.00
|
20.70
|
19.80
|
19.80
|
20.11
|
17.54
|
440,200
|
|
|
3/30/2022
|
-1.00 / -4.78%
|
20.90
|
21.00
|
19.70
|
19.90
|
20.27
|
17.63
|
375,400
|
|
|
3/29/2022
|
+0.50 / +2.45%
|
20.10
|
21.20
|
20.00
|
20.90
|
20.68
|
18.51
|
618,900
|
|
|
3/28/2022
|
-0.20 / -0.97%
|
20.60
|
21.30
|
20.00
|
20.40
|
20.53
|
18.07
|
394,700
|
|
|
3/25/2022
|
-0.70 / -3.29%
|
21.30
|
21.30
|
19.90
|
20.60
|
20.63
|
18.25
|
533,400
|
|
|
3/24/2022
|
-0.10 / -0.47%
|
21.60
|
21.80
|
21.00
|
21.30
|
21.35
|
18.87
|
420,300
|
|
|
3/23/2022
|
-0.20 / -0.93%
|
22.00
|
22.40
|
21.00
|
21.40
|
21.52
|
18.96
|
593,500
|
|
|
3/22/2022
|
+1.90 / +9.64%
|
19.70
|
21.60
|
19.40
|
21.60
|
20.92
|
19.13
|
1,230,500
|
|
|
3/21/2022
|
-0.20 / -1.01%
|
19.90
|
20.50
|
19.40
|
19.70
|
19.77
|
17.45
|
503,500
|
|
|