|
Closing price on 6/24/2024
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.70 |
| Volume |
1,100 |
| Split-adjusted Price |
16.04 |
|
|
NBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2024
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.04
|
1,100
|
|
|
6/21/2024
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.84
|
1,500
|
|
|
6/20/2024
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.40
|
15.84
|
500
|
|
|
6/19/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.84
|
0
|
|
|
6/18/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.84
|
0
|
|
|
6/17/2024
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.50
|
15.94
|
500
|
|
|
6/14/2024
|
+0.30 / +1.84%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.94
|
2,400
|
|
|
6/13/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.65
|
0
|
|
|
6/12/2024
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.65
|
200
|
|
|
6/11/2024
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.84
|
200
|
|
|
6/10/2024
|
0.00 / 0.00%
|
15.60
|
16.30
|
15.60
|
16.30
|
16.10
|
15.65
|
300
|
|
|
6/7/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.65
|
1,000
|
|
|
6/6/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.65
|
0
|
|
|
6/5/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.65
|
400
|
|
|
6/4/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.65
|
1,500
|
|
|
6/3/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.65
|
1,500
|
|
|
5/31/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.65
|
0
|
|
|
5/30/2024
|
+0.50 / +3.16%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.65
|
2,800
|
|
|
5/29/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.17
|
0
|
|
|
5/28/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.17
|
200
|
|
|
5/27/2024
|
-0.50 / -3.07%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.17
|
500
|
|
|
5/24/2024
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
15.65
|
1,500
|
|
|
5/23/2024
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.20
|
15.36
|
500
|
|
|
5/22/2024
|
+0.60 / +3.87%
|
15.80
|
16.60
|
15.80
|
16.10
|
16.20
|
15.46
|
8,300
|
|
|
5/21/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.88
|
800
|
|
|
5/20/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.88
|
200
|
|
|
5/17/2024
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.88
|
500
|
|
|
5/16/2024
|
+0.40 / +2.65%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.40
|
14.88
|
700
|
|
|
5/15/2024
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.50
|
3,570
|
|
|
5/14/2024
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.10
|
14.88
|
8,100
|
|
|