|
Closing price on 8/4/2021
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.50 |
| Volume |
1,300 |
| Split-adjusted Price |
10.14 |
|
|
NBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.11
|
0
|
|
|
7/19/2021
|
-0.20 / -1.46%
|
13.80
|
14.70
|
13.50
|
13.50
|
14.10
|
10.64
|
1,800
|
|
|
7/16/2021
|
+1.10 / +8.27%
|
13.30
|
14.60
|
13.30
|
14.40
|
13.70
|
11.35
|
5,100
|
|
|
7/15/2021
|
-0.10 / -0.74%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.30
|
10.56
|
1,700
|
|
|
7/14/2021
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.20
|
13.60
|
13.50
|
10.72
|
3,400
|
|
|
7/13/2021
|
-0.10 / -0.71%
|
13.70
|
13.90
|
13.30
|
13.90
|
13.50
|
10.96
|
5,800
|
|
|
7/12/2021
|
-0.10 / -0.70%
|
14.40
|
14.40
|
13.70
|
14.20
|
14.00
|
11.19
|
5,200
|
|
|
7/9/2021
|
-0.10 / -0.70%
|
14.10
|
14.70
|
14.00
|
14.20
|
14.30
|
11.19
|
3,900
|
|
|
7/8/2021
|
+0.10 / +0.69%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.32
|
11.43
|
2,700
|
|
|
7/7/2021
|
+0.10 / +0.70%
|
14.00
|
14.70
|
14.00
|
14.40
|
14.40
|
11.35
|
4,900
|
|
|
7/6/2021
|
+0.30 / +2.13%
|
14.20
|
14.50
|
14.20
|
14.40
|
14.30
|
11.35
|
4,300
|
|
|
7/5/2021
|
+0.50 / +3.62%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.10
|
11.27
|
3,000
|
|
|
7/2/2021
|
+0.70 / +5.26%
|
13.50
|
14.00
|
13.40
|
14.00
|
13.80
|
11.03
|
5,700
|
|
|
7/1/2021
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.30
|
10.56
|
3,200
|
|
|
6/30/2021
|
+0.20 / +1.54%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.20
|
10.40
|
1,100
|
|
|
6/29/2021
|
+0.30 / +2.34%
|
12.80
|
13.20
|
12.80
|
13.10
|
13.00
|
10.33
|
8,800
|
|
|
6/28/2021
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.09
|
200
|
|
|
6/25/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.17
|
0
|
|
|
6/24/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.17
|
0
|
|
|