|
Closing price on 8/14/2017
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
35,100 |
| Split-adjusted Price |
3.63 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
3.63
|
35,100
|
|
|
8/11/2017
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.22
|
3.51
|
26,500
|
|
|
8/10/2017
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.63
|
100
|
|
|
8/9/2017
|
-0.30 / -4.55%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
3.57
|
101,270
|
|
|
8/8/2017
|
+0.20 / +3.13%
|
6.40
|
6.80
|
6.30
|
6.60
|
6.36
|
3.74
|
46,300
|
|
|
8/7/2017
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.44
|
3.63
|
16,400
|
|
|
8/4/2017
|
+0.50 / +8.33%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.38
|
3.68
|
180,420
|
|
|
8/3/2017
|
-0.30 / -4.76%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.02
|
3.40
|
13,962
|
|
|
8/2/2017
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
3.57
|
20,520
|
|
|
8/1/2017
|
+0.40 / +6.90%
|
5.90
|
6.30
|
5.90
|
6.20
|
6.19
|
3.51
|
128,200
|
|
|
7/31/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.84
|
3.29
|
3,120
|
|
|
7/28/2017
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.81
|
3.29
|
47,910
|
|
|
7/27/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.82
|
3.40
|
68,305
|
|
|
7/26/2017
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.82
|
3.40
|
10,430
|
|
|
7/25/2017
|
+0.30 / +5.26%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.98
|
3.40
|
20,100
|
|
|
7/24/2017
|
-0.30 / -5.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
3.23
|
14,900
|
|
|
7/21/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.85
|
3.40
|
19,600
|
|
|
7/20/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.87
|
3.40
|
22,300
|
|
|
7/19/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.90
|
3.40
|
17,717
|
|
|
7/18/2017
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.91
|
3.40
|
11,100
|
|
|
7/17/2017
|
-0.10 / -1.67%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.94
|
3.34
|
800
|
|
|
7/14/2017
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.40
|
1,621
|
|
|
7/13/2017
|
-0.30 / -4.84%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.92
|
3.34
|
6,420
|
|
|
7/12/2017
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.51
|
10,200
|
|
|
7/11/2017
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.46
|
3,533
|
|
|
7/10/2017
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.21
|
3.57
|
37,300
|
|
|
7/7/2017
|
+0.40 / +6.90%
|
5.80
|
6.30
|
5.80
|
6.20
|
6.16
|
3.51
|
80,800
|
|
|
7/6/2017
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.68
|
3.29
|
16,300
|
|
|
7/5/2017
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.77
|
3.34
|
13,300
|
|
|
7/4/2017
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.69
|
3.29
|
11,700
|
|
|