|
Closing price on 6/2/2020
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
115,600 |
| Split-adjusted Price |
4.82 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2020
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.18
|
4.82
|
115,600
|
|
|
6/1/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.19
|
4.75
|
81,900
|
|
|
5/29/2020
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.11
|
4.75
|
23,500
|
|
|
5/28/2020
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
4.67
|
57,000
|
|
|
5/27/2020
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.14
|
4.75
|
73,800
|
|
|
5/26/2020
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
4.67
|
58,100
|
|
|
5/25/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.13
|
4.75
|
21,500
|
|
|
5/22/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.13
|
4.75
|
35,600
|
|
|
5/21/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.22
|
4.75
|
63,000
|
|
|
5/20/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.75
|
16,700
|
|
|
5/19/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.75
|
49,400
|
|
|
5/18/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.15
|
4.75
|
5,400
|
|
|
5/15/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.21
|
4.75
|
202,200
|
|
|
5/14/2020
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.29
|
4.75
|
167,400
|
|
|
5/13/2020
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.13
|
4.75
|
160,400
|
|
|
5/12/2020
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.59
|
33,500
|
|
|
5/11/2020
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.95
|
4.52
|
10,800
|
|
|
5/8/2020
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.88
|
4.52
|
19,600
|
|
|
5/7/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
4.37
|
81,007
|
|
|
5/6/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
4.37
|
31,500
|
|
|
5/5/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.68
|
4.37
|
39,900
|
|
|
5/4/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.37
|
0
|
|
|
4/29/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.37
|
52,000
|
|
|
4/28/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.37
|
1,000
|
|
|
4/27/2020
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.63
|
4.37
|
13,300
|
|
|
4/24/2020
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.44
|
8,400
|
|
|
4/23/2020
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.52
|
3,300
|
|
|
4/22/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.73
|
4.44
|
300
|
|
|
4/21/2020
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.44
|
6,900
|
|
|
4/20/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.52
|
4,100
|
|
|