|
Closing price on 10/4/2021
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.60 |
| Volume |
3,200 |
| Split-adjusted Price |
11.44 |
|
|
NBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2021
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.60
|
14.10
|
13.70
|
11.44
|
3,200
|
|
|
10/1/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.44
|
200
|
|
|
9/30/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.44
|
400
|
|
|
9/29/2021
|
-0.10 / -0.70%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
11.44
|
2,600
|
|
|
9/28/2021
|
+0.30 / +2.05%
|
14.00
|
14.90
|
13.70
|
14.90
|
14.20
|
12.09
|
700
|
|
|
9/27/2021
|
-0.50 / -3.31%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
11.84
|
2,200
|
|
|
9/24/2021
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
12.17
|
1,300
|
|
|
9/23/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.10
|
12.17
|
600
|
|
|
9/22/2021
|
-0.10 / -0.66%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.00
|
12.25
|
2,700
|
|
|
9/21/2021
|
-1.20 / -7.41%
|
15.30
|
15.90
|
15.00
|
15.00
|
15.20
|
12.17
|
1,100
|
|
|
9/20/2021
|
+0.40 / +2.56%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.20
|
12.98
|
300
|
|
|
9/17/2021
|
+0.10 / +0.65%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.60
|
12.57
|
1,400
|
|
|
9/16/2021
|
-0.80 / -4.85%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.40
|
12.74
|
200
|
|
|
9/15/2021
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.38
|
800
|
|
|
9/14/2021
|
+1.40 / +9.27%
|
15.00
|
16.50
|
15.00
|
16.50
|
15.80
|
13.38
|
8,300
|
|
|
9/13/2021
|
+0.20 / +1.35%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.10
|
12.17
|
900
|
|
|
9/10/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.60
|
14.90
|
14.80
|
12.09
|
2,300
|
|
|
9/9/2021
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.90
|
12.17
|
2,100
|
|
|
9/8/2021
|
+0.80 / +5.67%
|
14.90
|
15.00
|
14.00
|
14.90
|
14.80
|
12.09
|
5,000
|
|
|
9/7/2021
|
-0.50 / -3.40%
|
13.70
|
14.40
|
13.70
|
14.20
|
14.10
|
11.52
|
1,700
|
|
|
9/6/2021
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.20
|
14.90
|
14.70
|
12.09
|
1,300
|
|
|
9/1/2021
|
+0.60 / +4.17%
|
15.00
|
16.50
|
14.00
|
15.00
|
15.00
|
12.17
|
6,600
|
|
|
8/31/2021
|
+1.20 / +8.82%
|
15.40
|
15.40
|
14.00
|
14.80
|
14.40
|
12.01
|
2,100
|
|
|
8/30/2021
|
+2.00 / +14.81%
|
12.90
|
15.50
|
12.90
|
15.50
|
13.60
|
12.57
|
7,900
|
|
|
8/27/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.95
|
0
|
|
|
8/26/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.95
|
0
|
|
|
8/25/2021
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.95
|
100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.03
|
0
|
|
|
8/23/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.03
|
0
|
|
|
8/20/2021
|
+0.10 / +0.75%
|
13.50
|
14.00
|
13.50
|
13.50
|
13.60
|
10.95
|
1,500
|
|
|