|
Closing price on 9/14/2021
|
|
| Open |
15.00 |
| High |
16.50 |
| Low |
15.00 |
| Volume |
8,300 |
| Split-adjusted Price |
13.38 |
|
|
NBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2021
|
+1.40 / +9.27%
|
15.00
|
16.50
|
15.00
|
16.50
|
15.80
|
13.38
|
8,300
|
|
|
9/13/2021
|
+0.20 / +1.35%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.10
|
12.17
|
900
|
|
|
9/10/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.60
|
14.90
|
14.80
|
12.09
|
2,300
|
|
|
9/9/2021
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.90
|
12.17
|
2,100
|
|
|
9/8/2021
|
+0.80 / +5.67%
|
14.90
|
15.00
|
14.00
|
14.90
|
14.80
|
12.09
|
5,000
|
|
|
9/7/2021
|
-0.50 / -3.40%
|
13.70
|
14.40
|
13.70
|
14.20
|
14.10
|
11.52
|
1,700
|
|
|
9/6/2021
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.20
|
14.90
|
14.70
|
12.09
|
1,300
|
|
|
9/1/2021
|
+0.60 / +4.17%
|
15.00
|
16.50
|
14.00
|
15.00
|
15.00
|
12.17
|
6,600
|
|
|
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
|
|
|