|
Closing price on 5/29/2025
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
27,500 |
| Split-adjusted Price |
9.90 |
There is no data on 5/30/2025. Display data on 5/29/2025 instead.
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.81
|
9.90
|
27,500
|
|
|
5/28/2025
|
+0.10 / +1.03%
|
9.80
|
10.10
|
9.80
|
9.80
|
9.87
|
9.80
|
52,400
|
|
|
5/27/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.64
|
9.70
|
116,000
|
|
|
5/26/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.64
|
9.70
|
51,900
|
|
|
5/23/2025
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.79
|
9.70
|
20,600
|
|
|
5/22/2025
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
9.80
|
54,200
|
|
|
5/21/2025
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.83
|
9.90
|
71,800
|
|
|
5/20/2025
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.75
|
9.80
|
60,100
|
|
|
5/19/2025
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.79
|
9.70
|
18,700
|
|
|
5/16/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.82
|
9.90
|
40,100
|
|
|
5/15/2025
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.98
|
9.90
|
61,900
|
|
|
5/14/2025
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.93
|
10.00
|
72,800
|
|
|
5/13/2025
|
0.00 / 0.00%
|
9.00
|
10.00
|
9.00
|
9.90
|
9.87
|
9.90
|
52,100
|
|
|
5/12/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.80
|
9.90
|
108,900
|
|
|
5/9/2025
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.91
|
9.90
|
32,300
|
|
|
5/8/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.96
|
10.00
|
15,300
|
|
|
5/7/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
36,800
|
|
|
5/6/2025
|
+0.10 / +1.01%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.06
|
10.00
|
21,900
|
|
|
5/5/2025
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.96
|
9.90
|
19,000
|
|
|
4/29/2025
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.98
|
10.00
|
50,000
|
|
|
4/28/2025
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.87
|
9.80
|
59,200
|
|
|
4/25/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.92
|
10.00
|
22,600
|
|
|
4/24/2025
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
26,000
|
|
|
4/23/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.95
|
9.90
|
42,400
|
|
|
4/22/2025
|
+0.20 / +2.06%
|
9.60
|
10.00
|
9.30
|
9.90
|
9.69
|
9.90
|
84,700
|
|
|
4/21/2025
|
-0.30 / -3.00%
|
9.90
|
9.90
|
9.30
|
9.70
|
9.61
|
9.70
|
157,800
|
|
|
4/18/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.02
|
10.00
|
52,300
|
|
|
4/17/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.97
|
10.00
|
29,800
|
|
|
4/16/2025
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.02
|
10.00
|
69,200
|
|
|
4/15/2025
|
-0.30 / -2.91%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.06
|
10.00
|
37,400
|
|
|