|
Closing price on 12/1/2021
|
|
| Open |
28.30 |
| High |
28.50 |
| Low |
27.80 |
| Volume |
31,800 |
| Split-adjusted Price |
26.36 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
+0.15 / +0.53%
|
28.30
|
28.50
|
27.80
|
28.40
|
28.24
|
26.36
|
31,800
|
|
|
11/30/2021
|
+0.70 / +2.54%
|
27.55
|
28.45
|
27.55
|
28.25
|
28.05
|
26.22
|
76,700
|
|
|
11/29/2021
|
-0.25 / -0.90%
|
27.50
|
27.80
|
27.50
|
27.55
|
27.57
|
25.57
|
53,400
|
|
|
11/26/2021
|
-0.20 / -0.71%
|
28.60
|
28.60
|
27.70
|
27.80
|
27.88
|
25.80
|
79,200
|
|
|
11/25/2021
|
-0.10 / -0.36%
|
28.10
|
28.45
|
27.95
|
28.00
|
28.04
|
25.99
|
46,100
|
|
|
11/24/2021
|
+0.35 / +1.26%
|
27.75
|
28.30
|
27.75
|
28.10
|
28.10
|
26.08
|
31,600
|
|
|
11/23/2021
|
+0.55 / +2.02%
|
27.20
|
29.00
|
26.80
|
27.75
|
27.90
|
25.76
|
73,800
|
|
|
11/22/2021
|
-1.85 / -6.37%
|
28.75
|
29.05
|
27.20
|
27.20
|
28.05
|
25.25
|
156,900
|
|
|
11/19/2021
|
-1.85 / -5.99%
|
30.80
|
30.85
|
28.75
|
29.05
|
29.77
|
26.96
|
181,500
|
|
|
11/18/2021
|
-0.10 / -0.32%
|
31.40
|
31.40
|
30.05
|
30.90
|
30.88
|
28.68
|
59,700
|
|
|
11/17/2021
|
+0.35 / +1.14%
|
30.50
|
31.05
|
30.50
|
31.00
|
30.80
|
28.77
|
64,500
|
|
|
11/16/2021
|
-0.25 / -0.81%
|
31.00
|
31.00
|
30.20
|
30.65
|
30.69
|
28.45
|
70,400
|
|
|
11/15/2021
|
-0.20 / -0.64%
|
31.10
|
31.55
|
30.70
|
30.90
|
31.02
|
28.68
|
67,600
|
|
|
11/12/2021
|
0.00 / 0.00%
|
30.90
|
31.30
|
30.80
|
31.10
|
30.95
|
28.87
|
72,800
|
|
|
11/11/2021
|
-0.20 / -0.64%
|
31.70
|
31.70
|
31.05
|
31.10
|
31.35
|
28.87
|
73,400
|
|
|
11/10/2021
|
+0.60 / +1.95%
|
30.80
|
31.50
|
30.80
|
31.30
|
31.19
|
29.05
|
110,200
|
|
|
11/9/2021
|
+0.05 / +0.16%
|
30.70
|
30.80
|
30.20
|
30.70
|
30.56
|
28.50
|
101,500
|
|
|
11/8/2021
|
-0.05 / -0.16%
|
30.70
|
30.70
|
29.95
|
30.65
|
30.55
|
28.45
|
100,600
|
|
|
11/5/2021
|
-0.15 / -0.49%
|
31.35
|
31.35
|
30.40
|
30.70
|
30.54
|
28.50
|
60,800
|
|
|
11/4/2021
|
+0.35 / +1.15%
|
30.50
|
30.90
|
30.10
|
30.85
|
30.37
|
28.64
|
77,300
|
|
|
11/3/2021
|
-1.15 / -3.63%
|
31.65
|
31.95
|
30.50
|
30.50
|
31.43
|
28.31
|
141,100
|
|
|
11/2/2021
|
+1.35 / +4.46%
|
30.90
|
31.70
|
30.30
|
31.65
|
30.96
|
29.38
|
122,500
|
|
|
11/1/2021
|
-0.20 / -0.66%
|
30.15
|
31.00
|
30.15
|
30.30
|
30.54
|
28.12
|
107,200
|
|
|
10/29/2021
|
-0.85 / -2.71%
|
31.35
|
31.35
|
30.30
|
30.50
|
30.54
|
28.31
|
164,000
|
|
|
10/28/2021
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.80
|
31.35
|
31.02
|
29.10
|
114,600
|
|
|
10/27/2021
|
-0.45 / -1.42%
|
32.00
|
32.00
|
31.30
|
31.35
|
31.44
|
29.10
|
104,300
|
|
|
10/26/2021
|
+1.45 / +4.78%
|
30.60
|
32.45
|
30.40
|
31.80
|
31.36
|
29.52
|
190,500
|
|
|
10/25/2021
|
+1.95 / +6.87%
|
28.65
|
30.35
|
28.60
|
30.35
|
29.84
|
28.17
|
318,800
|
|
|
10/22/2021
|
+0.05 / +0.18%
|
28.40
|
28.80
|
28.15
|
28.40
|
28.37
|
26.36
|
53,500
|
|
|
10/21/2021
|
+0.05 / +0.18%
|
28.20
|
28.45
|
28.10
|
28.35
|
28.19
|
26.31
|
47,500
|
|
|