|
Closing price on 5/6/2022
|
|
| Open |
21.35 |
| High |
22.50 |
| Low |
21.30 |
| Volume |
6,700 |
| Split-adjusted Price |
20.33 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2022
|
-0.60 / -2.67%
|
21.35
|
22.50
|
21.30
|
21.90
|
21.88
|
20.33
|
6,700
|
|
|
5/5/2022
|
0.00 / 0.00%
|
22.45
|
22.50
|
21.55
|
22.50
|
22.17
|
20.88
|
5,200
|
|
|
5/4/2022
|
-1.00 / -4.26%
|
23.40
|
23.50
|
22.15
|
22.50
|
22.79
|
20.88
|
10,800
|
|
|
4/29/2022
|
+0.50 / +2.17%
|
23.00
|
23.60
|
23.00
|
23.50
|
23.27
|
21.81
|
5,100
|
|
|
4/28/2022
|
+0.70 / +3.14%
|
23.40
|
23.40
|
22.40
|
23.00
|
23.02
|
21.35
|
2,300
|
|
|
4/27/2022
|
+0.80 / +3.72%
|
21.50
|
22.50
|
21.50
|
22.30
|
21.72
|
20.70
|
8,800
|
|
|
4/26/2022
|
0.00 / 0.00%
|
21.00
|
21.85
|
20.50
|
21.50
|
21.09
|
19.96
|
16,600
|
|
|
4/25/2022
|
-1.35 / -5.91%
|
22.60
|
22.60
|
21.35
|
21.50
|
21.77
|
19.96
|
15,300
|
|
|
4/22/2022
|
+0.05 / +0.22%
|
23.45
|
23.75
|
22.85
|
22.85
|
23.04
|
21.21
|
4,700
|
|
|
4/21/2022
|
-0.90 / -3.81%
|
23.50
|
23.50
|
22.00
|
22.75
|
22.65
|
21.12
|
71,600
|
|
|
4/20/2022
|
-0.85 / -3.47%
|
24.50
|
24.50
|
23.55
|
23.65
|
23.71
|
21.95
|
14,600
|
|
|
4/19/2022
|
-0.75 / -2.97%
|
25.00
|
25.60
|
24.50
|
24.50
|
25.04
|
22.74
|
8,700
|
|
|
4/18/2022
|
-0.75 / -2.88%
|
26.00
|
26.00
|
25.10
|
25.25
|
25.40
|
23.44
|
15,100
|
|
|
4/15/2022
|
+0.25 / +0.97%
|
25.75
|
26.25
|
25.75
|
26.00
|
25.94
|
24.13
|
11,700
|
|
|
4/14/2022
|
-0.45 / -1.72%
|
26.50
|
26.50
|
25.75
|
25.75
|
26.32
|
23.90
|
3,800
|
|
|
4/13/2022
|
+0.15 / +0.58%
|
26.05
|
26.20
|
24.75
|
26.20
|
25.84
|
24.32
|
7,200
|
|
|
4/12/2022
|
-0.35 / -1.33%
|
26.05
|
26.10
|
26.00
|
26.05
|
26.07
|
24.18
|
6,100
|
|
|
4/8/2022
|
-0.40 / -1.49%
|
26.00
|
26.60
|
26.00
|
26.40
|
26.22
|
24.50
|
5,100
|
|
|
4/7/2022
|
+0.10 / +0.37%
|
26.70
|
26.95
|
26.50
|
26.80
|
26.61
|
24.88
|
18,100
|
|
|
4/6/2022
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.85
|
24.78
|
25,400
|
|
|
4/5/2022
|
+0.25 / +0.93%
|
26.90
|
27.05
|
26.75
|
27.00
|
26.96
|
25.06
|
29,300
|
|
|
4/4/2022
|
+0.05 / +0.19%
|
26.75
|
26.90
|
26.75
|
26.75
|
26.77
|
24.83
|
14,600
|
|
|
4/1/2022
|
+0.20 / +0.75%
|
26.45
|
26.70
|
26.40
|
26.70
|
26.50
|
24.78
|
18,300
|
|
|
3/31/2022
|
0.00 / 0.00%
|
26.60
|
26.70
|
26.50
|
26.50
|
26.58
|
24.60
|
13,000
|
|
|
3/30/2022
|
-0.20 / -0.75%
|
26.80
|
26.90
|
26.50
|
26.50
|
26.65
|
24.60
|
47,800
|
|
|
3/29/2022
|
-0.10 / -0.37%
|
26.90
|
27.20
|
26.70
|
26.70
|
27.07
|
24.78
|
18,100
|
|
|
3/28/2022
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.80
|
26.80
|
26.86
|
24.88
|
8,200
|
|
|
3/25/2022
|
+0.10 / +0.37%
|
27.40
|
27.40
|
26.80
|
26.90
|
26.89
|
24.97
|
10,700
|
|
|
3/24/2022
|
-0.40 / -1.47%
|
27.00
|
27.20
|
26.80
|
26.80
|
26.97
|
24.88
|
29,000
|
|
|
3/23/2022
|
-0.20 / -0.73%
|
27.40
|
27.40
|
26.80
|
27.20
|
27.09
|
25.25
|
26,500
|
|
|