|
Closing price on 9/24/2014
|
|
| Open |
4.10 |
| High |
4.20 |
| Low |
4.10 |
| Volume |
100,920 |
| Split-adjusted Price |
4.20 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/3/2014
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
161,055
|
|
|
8/29/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.30
|
3.60
|
3.40
|
3.60
|
193,012
|
|
|
8/28/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.40
|
3.50
|
271,600
|
|
|
8/27/2014
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.30
|
3.50
|
117,000
|
|
|
8/26/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
85,500
|
|
|
8/25/2014
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.60
|
3.50
|
74,910
|
|
|
8/22/2014
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.30
|
3.50
|
107,155
|
|
|
8/21/2014
|
-0.20 / -5.71%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
75,900
|
|
|
8/20/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
14,100
|
|
|
8/19/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
7,900
|
|
|
8/18/2014
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
26,470
|
|
|
8/15/2014
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
90,500
|
|
|
8/14/2014
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
17,800
|
|
|
8/13/2014
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
36,800
|
|
|
8/12/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
5,100
|
|
|