|
Closing price on 8/31/2021
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.00 |
| Volume |
2,100 |
| Split-adjusted Price |
12.01 |
|
|
NBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
+1.20 / +8.82%
|
15.40
|
15.40
|
14.00
|
14.80
|
14.40
|
12.01
|
2,100
|
|
|
8/30/2021
|
+2.00 / +14.81%
|
12.90
|
15.50
|
12.90
|
15.50
|
13.60
|
12.57
|
7,900
|
|
|
8/27/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.95
|
0
|
|
|
8/26/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.95
|
0
|
|
|
8/25/2021
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.95
|
100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.03
|
0
|
|
|
8/23/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.03
|
0
|
|
|
8/20/2021
|
+0.10 / +0.75%
|
13.50
|
14.00
|
13.50
|
13.50
|
13.60
|
10.95
|
1,500
|
|
|
8/19/2021
|
-0.20 / -1.47%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.40
|
10.87
|
800
|
|
|
8/18/2021
|
+0.70 / +5.43%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.03
|
500
|
|
|
8/17/2021
|
-0.30 / -2.27%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.46
|
4,800
|
|
|
8/16/2021
|
-0.50 / -3.60%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.20
|
10.87
|
2,000
|
|
|
8/13/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.28
|
0
|
|
|
8/12/2021
|
+0.30 / +2.21%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
11.28
|
600
|
|
|
8/11/2021
|
+1.00 / +7.87%
|
13.00
|
14.60
|
13.00
|
13.70
|
13.60
|
11.11
|
3,500
|
|
|
8/10/2021
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.70
|
10.22
|
3,400
|
|
|
8/9/2021
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.70
|
10.38
|
1,200
|
|
|
8/6/2021
|
+0.50 / +4.00%
|
12.60
|
13.00
|
12.30
|
13.00
|
12.70
|
10.55
|
5,500
|
|
|
8/5/2021
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.30
|
12.50
|
12.50
|
10.14
|
4,600
|
|
|
8/4/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
10.14
|
1,300
|
|
|
8/3/2021
|
-0.40 / -3.10%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
10.14
|
3,100
|
|
|
8/2/2021
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
10.46
|
2,500
|
|
|
7/30/2021
|
-0.10 / -0.77%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.80
|
10.46
|
10,700
|
|
|
7/29/2021
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.55
|
1,200
|
|
|
7/28/2021
|
+0.10 / +0.78%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.10
|
10.55
|
1,600
|
|
|
7/27/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.46
|
1,100
|
|
|
7/26/2021
|
-0.60 / -4.41%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.90
|
10.55
|
10,400
|
|
|
7/23/2021
|
-0.20 / -1.45%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.03
|
100
|
|
|
7/22/2021
|
+0.40 / +2.92%
|
13.50
|
14.10
|
13.50
|
14.10
|
13.80
|
11.44
|
1,200
|
|
|
7/21/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.30
|
13.70
|
13.70
|
11.11
|
4,700
|
|
|