|
Closing price on 8/8/2025
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
213,700 |
| Split-adjusted Price |
9.60 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.48
|
9.60
|
213,700
|
|
|
8/7/2025
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
9.40
|
158,700
|
|
|
8/6/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.41
|
9.50
|
85,300
|
|
|
8/5/2025
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.30
|
9.50
|
9.50
|
9.50
|
129,600
|
|
|
8/4/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.56
|
9.60
|
80,300
|
|
|
8/1/2025
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
9.60
|
79,800
|
|
|
7/31/2025
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.06
|
9.70
|
116,000
|
|
|
7/30/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.17
|
9.60
|
118,900
|
|
|
7/29/2025
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.18
|
9.60
|
232,200
|
|
|
7/28/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.26
|
9.79
|
244,900
|
|
|
7/25/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
9.79
|
101,700
|
|
|
7/24/2025
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.28
|
9.79
|
141,500
|
|
|
7/23/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.18
|
9.70
|
109,100
|
|
|
7/22/2025
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.26
|
9.70
|
152,900
|
|
|
7/21/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.19
|
9.70
|
119,000
|
|
|
7/18/2025
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.21
|
9.70
|
120,900
|
|
|
7/17/2025
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.14
|
9.79
|
163,700
|
|
|
7/16/2025
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.27
|
9.70
|
40,500
|
|
|
7/15/2025
|
+0.30 / +3.00%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.15
|
9.79
|
206,000
|
|
|
7/14/2025
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.14
|
9.50
|
87,400
|
|
|
7/11/2025
|
+0.20 / +2.00%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.24
|
9.70
|
130,900
|
|
|
7/10/2025
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.05
|
9.50
|
137,000
|
|
|
7/9/2025
|
+0.40 / +4.08%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.00
|
9.70
|
301,900
|
|
|
7/8/2025
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
9.31
|
90,000
|
|
|
7/7/2025
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.77
|
9.41
|
49,600
|
|
|
7/4/2025
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.86
|
9.31
|
79,900
|
|
|
7/3/2025
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.86
|
9.41
|
91,000
|
|
|
7/2/2025
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.78
|
9.31
|
69,800
|
|
|
7/1/2025
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.83
|
9.41
|
19,100
|
|
|
6/30/2025
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.79
|
9.31
|
21,300
|
|
|