|
Closing price on 5/8/2026
|
|
| Open |
44.05 |
| High |
44.90 |
| Low |
44.05 |
| Volume |
37,500 |
| Split-adjusted Price |
44.85 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
+0.05 / +0.11%
|
44.05
|
44.90
|
44.05
|
44.85
|
44.55
|
44.85
|
37,500
|
|
|
5/7/2026
|
-0.20 / -0.44%
|
44.65
|
44.90
|
44.00
|
44.80
|
44.37
|
44.80
|
40,900
|
|
|
5/6/2026
|
+0.50 / +1.12%
|
43.40
|
45.00
|
43.40
|
45.00
|
44.09
|
45.00
|
49,400
|
|
|
5/5/2026
|
-0.20 / -0.45%
|
43.10
|
44.60
|
43.10
|
44.50
|
44.01
|
44.50
|
38,300
|
|
|
5/4/2026
|
-0.05 / -0.11%
|
45.00
|
45.00
|
44.05
|
44.70
|
44.46
|
44.70
|
36,800
|
|
|
4/29/2026
|
-0.15 / -0.33%
|
43.90
|
44.85
|
43.90
|
44.75
|
44.12
|
44.75
|
35,900
|
|
|
4/28/2026
|
+0.10 / +0.22%
|
44.25
|
45.20
|
43.75
|
44.90
|
44.58
|
44.90
|
33,200
|
|
|
4/24/2026
|
+1.05 / +2.40%
|
43.80
|
44.85
|
43.80
|
44.80
|
44.36
|
44.80
|
27,100
|
|
|
4/23/2026
|
-3.25 / -6.91%
|
45.70
|
46.60
|
43.75
|
43.75
|
44.50
|
43.75
|
112,300
|
|
|
4/22/2026
|
-1.00 / -2.08%
|
48.00
|
48.00
|
46.80
|
47.00
|
47.11
|
47.00
|
34,600
|
|
|
4/21/2026
|
-0.20 / -0.41%
|
49.70
|
49.70
|
48.00
|
48.00
|
48.48
|
48.00
|
58,200
|
|
|
4/20/2026
|
-0.65 / -1.33%
|
48.55
|
48.80
|
47.50
|
48.20
|
48.20
|
48.20
|
33,300
|
|
|
4/17/2026
|
+0.95 / +1.98%
|
47.20
|
48.85
|
46.85
|
48.85
|
48.27
|
48.85
|
71,700
|
|
|
4/16/2026
|
-0.10 / -0.21%
|
47.30
|
47.90
|
46.75
|
47.90
|
47.23
|
47.90
|
48,900
|
|
|
4/15/2026
|
+0.05 / +0.10%
|
47.95
|
48.15
|
47.40
|
48.00
|
47.73
|
48.00
|
53,000
|
|
|
4/14/2026
|
+0.95 / +2.02%
|
47.10
|
48.35
|
47.10
|
47.95
|
47.96
|
47.95
|
68,000
|
|
|
4/13/2026
|
+1.80 / +3.98%
|
45.90
|
47.00
|
45.15
|
47.00
|
46.06
|
47.00
|
69,800
|
|
|
4/10/2026
|
+0.90 / +2.03%
|
43.65
|
45.50
|
43.65
|
45.20
|
44.84
|
45.20
|
46,100
|
|
|
4/9/2026
|
+0.80 / +1.84%
|
44.80
|
44.80
|
42.50
|
44.30
|
43.19
|
44.30
|
41,000
|
|
|
4/8/2026
|
+0.25 / +0.58%
|
42.15
|
43.85
|
42.10
|
43.50
|
42.62
|
43.50
|
111,800
|
|
|
4/7/2026
|
-3.25 / -6.99%
|
45.10
|
45.15
|
43.25
|
43.25
|
43.62
|
43.25
|
134,700
|
|
|
4/6/2026
|
-3.50 / -7.00%
|
48.80
|
50.50
|
46.50
|
46.50
|
47.46
|
46.50
|
96,100
|
|
|
4/3/2026
|
-1.00 / -1.96%
|
50.10
|
50.80
|
48.40
|
50.00
|
49.23
|
50.00
|
67,700
|
|
|
4/2/2026
|
-1.00 / -1.92%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.25
|
51.00
|
37,400
|
|
|
4/1/2026
|
-0.40 / -0.76%
|
51.60
|
52.40
|
51.50
|
52.00
|
51.88
|
52.00
|
37,900
|
|
|
3/31/2026
|
-0.50 / -0.95%
|
52.40
|
52.70
|
51.50
|
52.40
|
52.00
|
52.40
|
62,800
|
|
|
3/30/2026
|
-0.10 / -0.19%
|
52.90
|
53.10
|
51.30
|
52.90
|
52.31
|
52.90
|
59,300
|
|
|
3/27/2026
|
-0.20 / -0.38%
|
53.00
|
53.10
|
51.80
|
53.00
|
52.56
|
53.00
|
54,200
|
|
|
3/26/2026
|
-0.20 / -0.37%
|
53.00
|
53.60
|
52.70
|
53.20
|
53.16
|
53.20
|
27,100
|
|
|
3/25/2026
|
+0.70 / +1.33%
|
52.70
|
53.40
|
52.30
|
53.40
|
53.10
|
53.40
|
55,300
|
|
|