|
Closing price on 6/5/2017
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
15,900 |
| Split-adjusted Price |
3.34 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.82
|
3.34
|
15,900
|
|
|
6/2/2017
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
3.23
|
19,400
|
|
|
6/1/2017
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.71
|
3.23
|
16,600
|
|
|
5/31/2017
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.64
|
3.29
|
15,532
|
|
|
5/30/2017
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.60
|
5.90
|
5.66
|
3.34
|
18,800
|
|
|
5/29/2017
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.88
|
3.34
|
10,054
|
|
|
5/26/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.40
|
551
|
|
|
5/25/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.40
|
6.00
|
5.78
|
3.40
|
9,300
|
|
|
5/24/2017
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.02
|
3.40
|
1,150
|
|
|
5/23/2017
|
+0.10 / +1.67%
|
6.60
|
6.60
|
5.90
|
6.10
|
5.95
|
3.46
|
4,300
|
|
|
5/22/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.04
|
3.40
|
6,210
|
|
|
5/19/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.40
|
2,800
|
|
|
5/18/2017
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.40
|
600
|
|
|
5/17/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.46
|
30
|
|
|
5/16/2017
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.95
|
3.46
|
2,700
|
|
|
5/15/2017
|
-0.30 / -4.84%
|
6.20
|
6.30
|
5.60
|
5.90
|
5.78
|
3.34
|
17,710
|
|
|
5/12/2017
|
-0.20 / -3.13%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.02
|
3.51
|
13,100
|
|
|
5/11/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.45
|
3.34
|
3,800
|
|
|
5/10/2017
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
3.40
|
28,000
|
|
|
5/9/2017
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.34
|
28,000
|
|
|
5/8/2017
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
3.40
|
16,753
|
|
|
5/5/2017
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
3.45
|
9,407
|
|
|
5/4/2017
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.49
|
3.40
|
25,349
|
|
|
5/3/2017
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.43
|
3.34
|
10,200
|
|
|
4/28/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
3.29
|
17,300
|
|
|
4/27/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
3.29
|
11,300
|
|
|
4/26/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.29
|
5,121
|
|
|
4/25/2017
|
+0.20 / +3.28%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.36
|
3.29
|
8,703
|
|
|
4/24/2017
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.32
|
3.19
|
14,600
|
|
|
4/21/2017
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.29
|
10,000
|
|
|