|
Closing price on 1/14/2022
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
13.20 |
| Volume |
1,500 |
| Split-adjusted Price |
12.98 |
|
|
NBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2022
|
0.00 / 0.00%
|
15.00
|
15.50
|
13.20
|
15.50
|
14.80
|
12.98
|
1,500
|
|
|
1/13/2022
|
-0.30 / -1.90%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
12.98
|
1,000
|
|
|
1/12/2022
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.80
|
13.15
|
200
|
|
|
1/11/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.23
|
0
|
|
|
1/10/2022
|
+0.30 / +1.94%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
13.23
|
6,100
|
|
|
1/7/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.98
|
0
|
|
|
1/6/2022
|
+0.40 / +2.63%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.50
|
13.06
|
1,000
|
|
|
1/5/2022
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.73
|
400
|
|
|
1/4/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.98
|
1,700
|
|
|
12/31/2021
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.98
|
2,200
|
|
|
12/30/2021
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.15
|
300
|
|
|
12/29/2021
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.80
|
13.40
|
1,500
|
|
|
12/28/2021
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
13.48
|
1,900
|
|
|
12/27/2021
|
+0.50 / +3.21%
|
16.30
|
16.30
|
15.90
|
16.10
|
16.10
|
13.48
|
11,900
|
|
|
12/24/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.60
|
12.98
|
2,400
|
|
|
12/23/2021
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
12.98
|
7,500
|
|
|
12/22/2021
|
+0.10 / +0.64%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.80
|
12.82
|
4,500
|
|
|
12/21/2021
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
12.74
|
2,900
|
|
|
12/20/2021
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
12.57
|
2,100
|
|
|
12/17/2021
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.80
|
12.74
|
800
|
|
|
12/16/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.90
|
0
|
|
|
12/15/2021
|
+0.20 / +1.28%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.90
|
12.82
|
500
|
|
|
12/14/2021
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.60
|
12.49
|
3,000
|
|
|
12/13/2021
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.30
|
12.57
|
1,600
|
|
|
12/10/2021
|
+0.80 / +5.33%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.30
|
12.82
|
2,000
|
|
|
12/9/2021
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.17
|
500
|
|
|
12/8/2021
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.60
|
11.92
|
1,500
|
|
|
12/7/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.70
|
12.09
|
2,700
|
|
|
12/6/2021
|
-1.10 / -6.88%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.09
|
100
|
|
|
12/3/2021
|
-0.80 / -4.88%
|
16.20
|
16.20
|
15.60
|
15.60
|
16.00
|
12.65
|
1,800
|
|
|