|
Closing price on 10/15/2014
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.30 |
| Volume |
168,008 |
| Split-adjusted Price |
3.50 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.40
|
3.50
|
168,008
|
|
|
10/14/2014
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
74,200
|
|
|
10/13/2014
|
-0.20 / -5.41%
|
3.70
|
3.80
|
3.40
|
3.50
|
3.40
|
3.50
|
1,149,700
|
|
|
10/10/2014
|
+0.20 / +5.71%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.75
|
3.70
|
93,105
|
|
|
10/9/2014
|
-0.50 / -12.50%
|
3.80
|
4.00
|
3.50
|
3.50
|
3.60
|
3.50
|
1,050,300
|
|
|
10/8/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.70
|
4.00
|
3.80
|
4.00
|
170,000
|
|
|
10/7/2014
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
105,954
|
|
|
10/6/2014
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
47,200
|
|
|
10/3/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.00
|
3.90
|
35,110
|
|
|
10/2/2014
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.80
|
3.90
|
4.00
|
3.90
|
131,400
|
|
|
10/1/2014
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
96,810
|
|
|
9/30/2014
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.60
|
4.00
|
3.80
|
4.00
|
267,400
|
|
|
9/29/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.90
|
4.00
|
20,015
|
|
|
9/26/2014
|
0.00 / 0.00%
|
4.10
|
4.30
|
3.90
|
4.30
|
4.00
|
4.30
|
211,121
|
|
|
9/25/2014
|
+0.10 / +2.38%
|
4.00
|
4.30
|
3.70
|
4.30
|
4.00
|
4.30
|
230,000
|
|
|
9/24/2014
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
100,920
|
|
|
9/23/2014
|
-0.30 / -6.67%
|
4.70
|
4.70
|
4.20
|
4.20
|
4.40
|
4.20
|
54,732
|
|
|
9/22/2014
|
+0.30 / +7.14%
|
4.00
|
4.60
|
4.00
|
4.50
|
4.40
|
4.50
|
371,200
|
|
|
9/19/2014
|
0.00 / 0.00%
|
3.90
|
4.40
|
3.90
|
4.20
|
4.20
|
4.20
|
94,600
|
|
|
9/18/2014
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.20
|
4.20
|
67,000
|
|
|
9/17/2014
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
202,140
|
|
|
9/16/2014
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.70
|
4.20
|
3.90
|
4.20
|
124,600
|
|
|
9/15/2014
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
169,479
|
|
|
9/12/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
53,960
|
|
|
9/11/2014
|
-0.20 / -5.26%
|
3.60
|
3.70
|
3.40
|
3.60
|
3.60
|
3.60
|
126,850
|
|
|
9/10/2014
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.60
|
3.80
|
65,700
|
|
|
9/9/2014
|
-0.30 / -7.69%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.80
|
3.60
|
103,452
|
|
|
9/8/2014
|
+0.20 / +5.41%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
83,600
|
|
|
9/5/2014
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.70
|
3.90
|
100,302
|
|
|
9/4/2014
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.50
|
3.70
|
3.70
|
3.70
|
138,610
|
|
|