|
Closing price on 12/1/2021
|
|
| Open |
15.50 |
| High |
16.50 |
| Low |
15.50 |
| Volume |
8,000 |
| Split-adjusted Price |
13.22 |
|
|
NBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
+1.00 / +6.54%
|
15.50
|
16.50
|
15.50
|
16.30
|
16.10
|
13.22
|
8,000
|
|
|
11/30/2021
|
+0.60 / +4.05%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.30
|
12.49
|
1,700
|
|
|
11/29/2021
|
-0.40 / -2.65%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.80
|
11.92
|
2,200
|
|
|
11/26/2021
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
12.33
|
2,900
|
|
|
11/25/2021
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.17
|
200
|
|
|
11/24/2021
|
-0.90 / -5.77%
|
15.60
|
15.60
|
14.70
|
14.70
|
14.90
|
11.92
|
1,000
|
|
|
11/23/2021
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.65
|
0
|
|
|
11/22/2021
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.65
|
300
|
|
|
11/19/2021
|
-0.60 / -3.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.57
|
200
|
|
|
11/18/2021
|
+0.50 / +3.14%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.10
|
13.30
|
1,200
|
|
|
11/17/2021
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.90
|
12.98
|
2,500
|
|
|
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
|
|
|