|
Closing price on 12/7/2022
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.00 |
| Volume |
25,700 |
| Split-adjusted Price |
16.38 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.25 / -1.40%
|
18.30
|
18.30
|
17.00
|
17.65
|
17.56
|
16.38
|
25,700
|
|
|
12/6/2022
|
+0.80 / +4.68%
|
18.00
|
18.00
|
16.80
|
17.90
|
17.11
|
16.61
|
2,400
|
|
|
12/5/2022
|
+0.60 / +3.64%
|
16.10
|
17.10
|
16.10
|
17.10
|
16.86
|
15.87
|
9,600
|
|
|
12/2/2022
|
-0.40 / -2.37%
|
16.70
|
16.70
|
16.15
|
16.50
|
16.46
|
15.32
|
4,300
|
|
|
12/1/2022
|
+0.50 / +3.05%
|
16.40
|
16.95
|
16.05
|
16.90
|
16.45
|
15.69
|
40,400
|
|
|
11/30/2022
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.05
|
16.40
|
16.20
|
15.22
|
9,400
|
|
|
11/29/2022
|
0.00 / 0.00%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.03
|
15.32
|
7,700
|
|
|
11/28/2022
|
+0.05 / +0.30%
|
16.65
|
16.65
|
16.50
|
16.50
|
16.60
|
15.32
|
600
|
|
|
11/25/2022
|
+0.05 / +0.30%
|
16.60
|
16.60
|
16.40
|
16.45
|
16.44
|
15.27
|
12,700
|
|
|
11/24/2022
|
0.00 / 0.00%
|
15.50
|
16.40
|
15.40
|
16.40
|
16.36
|
15.22
|
8,700
|
|
|
11/23/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.80
|
16.40
|
16.21
|
15.22
|
23,800
|
|
|
11/22/2022
|
+0.30 / +1.86%
|
15.20
|
16.60
|
15.20
|
16.40
|
16.20
|
15.22
|
25,900
|
|
|
11/21/2022
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.55
|
16.10
|
15.98
|
14.94
|
17,500
|
|
|
11/18/2022
|
+0.75 / +4.89%
|
15.35
|
16.20
|
15.35
|
16.10
|
15.81
|
14.94
|
9,700
|
|
|
11/17/2022
|
+0.90 / +6.23%
|
15.00
|
15.35
|
14.90
|
15.35
|
15.31
|
14.25
|
4,500
|
|
|
11/16/2022
|
+0.90 / +6.64%
|
13.55
|
14.45
|
13.00
|
14.45
|
14.05
|
13.41
|
16,300
|
|
|
11/15/2022
|
-1.00 / -6.87%
|
14.00
|
14.00
|
13.55
|
13.55
|
13.67
|
12.58
|
17,800
|
|
|
11/14/2022
|
-1.05 / -6.73%
|
15.60
|
15.60
|
14.55
|
14.55
|
15.00
|
13.51
|
41,000
|
|
|
11/11/2022
|
+0.10 / +0.65%
|
15.60
|
15.80
|
14.90
|
15.60
|
15.75
|
14.48
|
21,300
|
|
|
11/10/2022
|
-0.95 / -5.78%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.39
|
800
|
|
|
11/9/2022
|
+0.05 / +0.30%
|
16.30
|
16.70
|
16.00
|
16.45
|
16.10
|
15.27
|
11,200
|
|
|
11/8/2022
|
-0.05 / -0.30%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.04
|
15.22
|
57,800
|
|
|
11/7/2022
|
+0.45 / +2.81%
|
16.60
|
16.60
|
15.00
|
16.45
|
15.90
|
15.27
|
13,100
|
|
|
11/4/2022
|
-0.60 / -3.61%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.36
|
14.85
|
64,100
|
|
|
11/3/2022
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.57
|
15.41
|
15,900
|
|
|
11/2/2022
|
+0.50 / +3.13%
|
16.00
|
16.50
|
15.60
|
16.50
|
16.38
|
15.32
|
8,400
|
|
|
11/1/2022
|
+0.05 / +0.31%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.09
|
14.85
|
45,600
|
|
|
10/31/2022
|
+0.25 / +1.59%
|
16.15
|
16.15
|
15.70
|
15.95
|
16.00
|
14.80
|
7,200
|
|
|
10/28/2022
|
+0.35 / +2.28%
|
15.50
|
16.40
|
15.40
|
15.70
|
16.03
|
14.57
|
3,800
|
|
|
10/27/2022
|
+0.45 / +3.02%
|
14.90
|
15.35
|
14.90
|
15.35
|
15.21
|
14.25
|
2,300
|
|
|