|
Closing price on 11/16/2021
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
6,800 |
| Split-adjusted Price |
12.90 |
|
|
NBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2021
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.80
|
12.90
|
6,800
|
|
|
11/15/2021
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.70
|
12.82
|
1,800
|
|
|
11/12/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.57
|
1,200
|
|
|
11/11/2021
|
+0.60 / +3.95%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.50
|
12.82
|
1,800
|
|
|
11/10/2021
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.00
|
15.70
|
15.20
|
12.74
|
2,900
|
|
|
11/9/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.74
|
500
|
|
|
11/8/2021
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.73
|
12.82
|
6,000
|
|
|
11/5/2021
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.00
|
13.14
|
200
|
|
|
11/4/2021
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.80
|
12.74
|
2,700
|
|
|
11/3/2021
|
+0.20 / +1.25%
|
15.80
|
16.20
|
15.80
|
16.20
|
15.90
|
13.14
|
3,000
|
|
|
11/2/2021
|
+0.70 / +4.58%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
12.98
|
4,400
|
|
|
11/1/2021
|
+0.70 / +4.73%
|
15.10
|
15.60
|
15.10
|
15.50
|
15.30
|
12.57
|
11,000
|
|
|
10/29/2021
|
-0.50 / -3.21%
|
15.00
|
15.10
|
14.40
|
15.10
|
14.80
|
12.25
|
3,000
|
|
|
10/28/2021
|
+0.10 / +0.65%
|
15.40
|
15.90
|
15.00
|
15.60
|
15.60
|
12.65
|
600
|
|
|
10/27/2021
|
-0.60 / -3.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.57
|
100
|
|
|
10/26/2021
|
+1.10 / +7.33%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.06
|
100
|
|
|
10/25/2021
|
+0.70 / +4.67%
|
14.50
|
15.90
|
13.80
|
15.70
|
15.00
|
12.74
|
4,600
|
|
|
10/22/2021
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.17
|
1,100
|
|
|
10/21/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.30
|
12.33
|
1,000
|
|
|
10/20/2021
|
+0.30 / +2.01%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.33
|
500
|
|
|
10/19/2021
|
-1.10 / -6.88%
|
15.00
|
15.10
|
14.60
|
14.90
|
14.90
|
12.09
|
2,800
|
|
|
10/18/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
15.70
|
15.70
|
16.00
|
12.74
|
1,400
|
|
|
10/15/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.74
|
0
|
|
|
10/14/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.74
|
2,605
|
|
|
10/13/2021
|
-1.20 / -7.59%
|
16.00
|
16.00
|
14.60
|
14.60
|
15.70
|
11.84
|
1,600
|
|
|
10/12/2021
|
+1.00 / +6.67%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.80
|
12.98
|
9,500
|
|
|
10/11/2021
|
+1.50 / +10.79%
|
14.20
|
15.40
|
14.20
|
15.40
|
15.00
|
12.49
|
5,700
|
|
|
10/8/2021
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
11.28
|
1,100
|
|
|
10/7/2021
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.19
|
1,000
|
|
|
10/6/2021
|
+0.50 / +3.65%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
11.52
|
200
|
|
|