|
Closing price on 2/9/2022
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
500 |
| Split-adjusted Price |
13.65 |
|
|
NBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.65
|
500
|
|
|
2/8/2022
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.65
|
200
|
|
|
2/7/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.40
|
1,400
|
|
|
1/28/2022
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
13.40
|
500
|
|
|
1/27/2022
|
+0.40 / +2.55%
|
15.70
|
16.10
|
15.70
|
16.10
|
15.80
|
13.48
|
600
|
|
|
1/26/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.15
|
0
|
|
|
1/25/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.15
|
100
|
|
|
1/24/2022
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.15
|
1,700
|
|
|
1/21/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.56
|
0
|
|
|
1/20/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.56
|
200
|
|
|
1/19/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
12.56
|
6,100
|
|
|
1/18/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.56
|
500
|
|
|
1/17/2022
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.56
|
200
|
|
|
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
|
|
|