|
Closing price on 5/23/2022
|
|
| Open |
18.05 |
| High |
18.70 |
| Low |
18.00 |
| Volume |
7,900 |
| Split-adjusted Price |
17.59 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
0.00 / 0.00%
|
18.05
|
18.70
|
18.00
|
18.45
|
18.08
|
17.59
|
7,900
|
|
|
5/20/2022
|
+0.45 / +2.50%
|
18.00
|
18.50
|
18.00
|
18.45
|
18.37
|
17.59
|
10,300
|
|
|
5/19/2022
|
-0.70 / -3.74%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.12
|
17.16
|
13,100
|
|
|
5/18/2022
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.92
|
17.83
|
10,900
|
|
|
5/17/2022
|
+0.60 / +3.26%
|
17.45
|
19.00
|
17.45
|
19.00
|
17.97
|
18.12
|
200,800
|
|
|
5/16/2022
|
-0.70 / -3.66%
|
18.25
|
19.00
|
18.25
|
18.40
|
18.54
|
17.54
|
13,600
|
|
|
5/13/2022
|
-1.40 / -6.83%
|
20.35
|
20.35
|
19.10
|
19.10
|
19.40
|
18.21
|
9,700
|
|
|
5/12/2022
|
-0.30 / -1.44%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.52
|
19.55
|
2,600
|
|
|
5/11/2022
|
+1.00 / +5.05%
|
19.80
|
20.85
|
19.35
|
20.80
|
19.95
|
19.83
|
6,900
|
|
|
5/10/2022
|
-0.75 / -3.65%
|
20.00
|
20.00
|
19.15
|
19.80
|
19.63
|
18.88
|
28,400
|
|
|
5/9/2022
|
-1.35 / -6.16%
|
20.90
|
20.90
|
20.55
|
20.55
|
20.66
|
19.59
|
5,400
|
|
|
5/6/2022
|
-0.60 / -2.67%
|
21.35
|
22.50
|
21.30
|
21.90
|
21.88
|
20.88
|
6,700
|
|
|
5/5/2022
|
0.00 / 0.00%
|
22.45
|
22.50
|
21.55
|
22.50
|
22.17
|
21.45
|
5,200
|
|
|
5/4/2022
|
-1.00 / -4.26%
|
23.40
|
23.50
|
22.15
|
22.50
|
22.79
|
21.45
|
10,800
|
|
|
4/29/2022
|
+0.50 / +2.17%
|
23.00
|
23.60
|
23.00
|
23.50
|
23.27
|
22.41
|
5,100
|
|
|
4/28/2022
|
+0.70 / +3.14%
|
23.40
|
23.40
|
22.40
|
23.00
|
23.02
|
21.93
|
2,300
|
|
|
4/27/2022
|
+0.80 / +3.72%
|
21.50
|
22.50
|
21.50
|
22.30
|
21.72
|
21.26
|
8,800
|
|
|
4/26/2022
|
0.00 / 0.00%
|
21.00
|
21.85
|
20.50
|
21.50
|
21.09
|
20.50
|
16,600
|
|
|
4/25/2022
|
-1.35 / -5.91%
|
22.60
|
22.60
|
21.35
|
21.50
|
21.77
|
20.50
|
15,300
|
|
|
4/22/2022
|
+0.05 / +0.22%
|
23.45
|
23.75
|
22.85
|
22.85
|
23.04
|
21.79
|
4,700
|
|
|
4/21/2022
|
-0.90 / -3.81%
|
23.50
|
23.50
|
22.00
|
22.75
|
22.65
|
21.69
|
71,600
|
|
|
4/20/2022
|
-0.85 / -3.47%
|
24.50
|
24.50
|
23.55
|
23.65
|
23.71
|
22.55
|
14,600
|
|
|
4/19/2022
|
-0.75 / -2.97%
|
25.00
|
25.60
|
24.50
|
24.50
|
25.04
|
23.36
|
8,700
|
|
|
4/18/2022
|
-0.75 / -2.88%
|
26.00
|
26.00
|
25.10
|
25.25
|
25.40
|
24.07
|
15,100
|
|
|
4/15/2022
|
+0.25 / +0.97%
|
25.75
|
26.25
|
25.75
|
26.00
|
25.94
|
24.79
|
11,700
|
|
|
4/14/2022
|
-0.45 / -1.72%
|
26.50
|
26.50
|
25.75
|
25.75
|
26.32
|
24.55
|
3,800
|
|
|
4/13/2022
|
+0.15 / +0.58%
|
26.05
|
26.20
|
24.75
|
26.20
|
25.84
|
24.98
|
7,200
|
|
|
4/12/2022
|
-0.35 / -1.33%
|
26.05
|
26.10
|
26.00
|
26.05
|
26.07
|
24.84
|
6,100
|
|
|
4/8/2022
|
-0.40 / -1.49%
|
26.00
|
26.60
|
26.00
|
26.40
|
26.22
|
25.17
|
5,100
|
|
|
4/7/2022
|
+0.10 / +0.37%
|
26.70
|
26.95
|
26.50
|
26.80
|
26.61
|
25.55
|
18,100
|
|
|