|
Closing price on 6/4/2024
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
1,500 |
| Split-adjusted Price |
15.65 |
|
|
NBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.40
|
0
|
|
|
5/10/2024
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.40
|
200
|
|
|
5/9/2024
|
0.00 / 0.00%
|
13.30
|
15.00
|
13.30
|
15.00
|
14.90
|
14.40
|
1,600
|
|
|
5/8/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.40
|
0
|
|
|
5/7/2024
|
+0.60 / +4.17%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.40
|
200
|
|
|
5/6/2024
|
+1.80 / +14.29%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.83
|
400
|
|
|
5/3/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.10
|
0
|
|
|
5/2/2024
|
-2.20 / -14.86%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.10
|
100
|
|
|
4/26/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.21
|
0
|
|
|
4/25/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.80
|
14.12
|
300
|
|
|
4/24/2024
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.12
|
0
|
|
|
4/23/2024
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.12
|
100
|
|
|
4/22/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.44
|
0
|
|
|
4/19/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.44
|
3,000
|
|
|