|
Closing price on 3/16/2022
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.40 |
| Volume |
1,300 |
| Split-adjusted Price |
13.82 |
|
|
NBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
13.82
|
1,300
|
|
|
3/15/2022
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.60
|
14.24
|
700
|
|
|
3/14/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
13.82
|
500
|
|
|
3/11/2022
|
-0.60 / -3.57%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.50
|
13.57
|
1,900
|
|
|
3/10/2022
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.07
|
100
|
|
|
3/9/2022
|
+0.10 / +0.60%
|
16.10
|
16.90
|
16.10
|
16.90
|
16.60
|
14.15
|
300
|
|
|
3/8/2022
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.07
|
2,100
|
|
|
3/7/2022
|
-0.20 / -1.17%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.15
|
100
|
|
|
3/4/2022
|
-0.50 / -2.89%
|
17.30
|
17.30
|
16.80
|
16.80
|
17.10
|
14.07
|
800
|
|
|
3/3/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.70
|
17.30
|
17.30
|
14.49
|
2,200
|
|
|
3/2/2022
|
-1.00 / -5.49%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.30
|
14.40
|
400
|
|
|
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
|
|
|