|
Closing price on 3/1/2022
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
17.40 |
| Volume |
3,700 |
| Split-adjusted Price |
14.57 |
|
|
NBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
+1.00 / +6.10%
|
18.00
|
18.50
|
17.40
|
17.40
|
18.20
|
14.57
|
3,700
|
|
|
2/28/2022
|
+0.50 / +3.11%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.40
|
13.90
|
500
|
|
|
2/25/2022
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.48
|
100
|
|
|
2/24/2022
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
13.57
|
2,500
|
|
|
2/23/2022
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.10
|
13.57
|
1,800
|
|
|
2/22/2022
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.20
|
13.73
|
200
|
|
|
2/21/2022
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.00
|
13.31
|
1,900
|
|
|
2/18/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.40
|
2,100
|
|
|
2/17/2022
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.40
|
2,600
|
|
|
2/16/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.57
|
0
|
|
|
2/15/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.57
|
0
|
|
|
2/14/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.57
|
0
|
|
|
2/11/2022
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.57
|
1,400
|
|
|
2/10/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.65
|
100
|
|
|
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
|
|
|