Closing price on 6/14/2021
|
|
Open |
9.20 |
High |
9.30 |
Low |
8.90 |
Volume |
402,600 |
Split-adjusted Price |
7.79 |
|
|
NBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2021
|
+0.20 / +2.22%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.08
|
7.79
|
402,600
|
|
6/11/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
9.00
|
8.95
|
7.62
|
480,100
|
|
6/10/2021
|
-0.40 / -4.26%
|
9.40
|
9.40
|
8.80
|
9.00
|
9.04
|
7.62
|
371,600
|
|
6/9/2021
|
0.00 / 0.00%
|
9.80
|
10.10
|
8.80
|
9.40
|
9.55
|
7.96
|
487,400
|
|
6/8/2021
|
+0.80 / +9.30%
|
9.40
|
9.40
|
8.60
|
9.40
|
9.38
|
7.96
|
1,396,500
|
|
6/7/2021
|
+0.70 / +8.86%
|
8.20
|
8.60
|
7.80
|
8.60
|
8.54
|
7.28
|
1,177,900
|
|
6/4/2021
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.77
|
6.69
|
249,900
|
|
6/3/2021
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.60
|
6.52
|
180,700
|
|
6/2/2021
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.33
|
6.35
|
141,200
|
|
6/1/2021
|
+0.10 / +1.39%
|
7.90
|
7.90
|
7.20
|
7.30
|
7.27
|
6.18
|
91,600
|
|
5/31/2021
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.15
|
6.09
|
198,500
|
|
5/28/2021
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.80
|
7.20
|
6.98
|
6.09
|
124,300
|
|
5/27/2021
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.88
|
5.84
|
38,500
|
|
5/26/2021
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.97
|
5.84
|
31,700
|
|
5/25/2021
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
6.99
|
5.93
|
39,200
|
|
5/24/2021
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.97
|
6.01
|
60,100
|
|
5/21/2021
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.78
|
5.84
|
39,400
|
|
5/20/2021
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.50
|
6.70
|
6.70
|
5.67
|
89,079
|
|
5/19/2021
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.02
|
5.84
|
73,600
|
|
5/18/2021
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.14
|
6.09
|
49,100
|
|
5/17/2021
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.28
|
6.18
|
56,700
|
|
5/14/2021
|
-0.20 / -2.63%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.37
|
6.26
|
115,000
|
|
5/13/2021
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.50
|
6.43
|
30,900
|
|
5/12/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.43
|
6.35
|
68,000
|
|
5/11/2021
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.43
|
6.35
|
104,300
|
|
5/10/2021
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.54
|
6.43
|
135,600
|
|
5/7/2021
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.47
|
6.43
|
117,000
|
|
5/6/2021
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.47
|
6.35
|
166,600
|
|
5/5/2021
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.59
|
6.52
|
153,800
|
|
5/4/2021
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.63
|
6.52
|
122,800
|
|
|