|
Closing price on 3/3/2023
|
|
| Open |
10.80 |
| High |
11.20 |
| Low |
10.60 |
| Volume |
145,300 |
| Split-adjusted Price |
9.43 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2023
|
+0.10 / +0.93%
|
10.80
|
11.20
|
10.60
|
10.80
|
10.79
|
9.43
|
145,300
|
|
|
3/2/2023
|
-0.30 / -2.73%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.89
|
9.34
|
109,400
|
|
|
3/1/2023
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.80
|
9.60
|
153,900
|
|
|
2/28/2023
|
-0.60 / -5.41%
|
11.40
|
11.40
|
10.50
|
10.50
|
10.89
|
9.16
|
241,100
|
|
|
2/27/2023
|
-0.30 / -2.63%
|
10.80
|
11.50
|
10.80
|
11.10
|
11.16
|
9.69
|
265,100
|
|
|
2/24/2023
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.20
|
11.40
|
11.44
|
9.95
|
242,900
|
|
|
2/23/2023
|
-0.10 / -0.83%
|
11.80
|
12.40
|
11.00
|
11.90
|
11.50
|
10.39
|
500,600
|
|
|
2/22/2023
|
-0.10 / -0.83%
|
11.80
|
12.90
|
11.80
|
12.00
|
12.40
|
10.47
|
713,900
|
|
|
2/21/2023
|
+0.60 / +5.22%
|
11.60
|
12.10
|
11.50
|
12.10
|
11.84
|
10.56
|
603,600
|
|
|
2/20/2023
|
+0.30 / +2.68%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.36
|
10.04
|
475,800
|
|
|
2/17/2023
|
-0.20 / -1.75%
|
11.70
|
11.70
|
11.00
|
11.20
|
11.24
|
9.77
|
184,300
|
|
|
2/16/2023
|
+0.60 / +5.56%
|
11.00
|
11.70
|
10.90
|
11.40
|
11.31
|
9.95
|
321,500
|
|
|
2/15/2023
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.70
|
10.80
|
10.93
|
9.43
|
195,300
|
|
|
2/14/2023
|
-0.10 / -0.92%
|
11.00
|
11.40
|
10.80
|
10.80
|
11.10
|
9.43
|
241,700
|
|
|
2/13/2023
|
+0.30 / +2.83%
|
10.50
|
11.00
|
10.30
|
10.90
|
10.66
|
9.51
|
248,600
|
|
|
2/10/2023
|
-1.00 / -8.62%
|
11.50
|
11.50
|
10.50
|
10.60
|
10.91
|
9.25
|
347,300
|
|
|
2/9/2023
|
+0.40 / +3.57%
|
11.50
|
11.80
|
11.30
|
11.60
|
11.50
|
10.12
|
250,500
|
|
|
2/8/2023
|
+1.00 / +9.80%
|
10.10
|
11.20
|
10.10
|
11.20
|
10.98
|
9.77
|
593,600
|
|
|
2/7/2023
|
-0.60 / -5.56%
|
10.80
|
10.90
|
10.20
|
10.20
|
10.49
|
8.90
|
229,500
|
|
|
2/6/2023
|
-0.40 / -3.57%
|
11.60
|
11.60
|
10.40
|
10.80
|
10.68
|
9.43
|
197,500
|
|
|
2/3/2023
|
-0.20 / -1.75%
|
11.50
|
11.80
|
10.80
|
11.20
|
11.37
|
9.77
|
175,000
|
|
|
2/2/2023
|
+0.70 / +6.54%
|
10.60
|
11.60
|
10.00
|
11.40
|
10.92
|
9.95
|
609,400
|
|
|
2/1/2023
|
-1.10 / -9.32%
|
11.80
|
12.00
|
10.70
|
10.70
|
11.27
|
9.34
|
450,700
|
|
|
1/31/2023
|
+0.20 / +1.72%
|
12.60
|
12.60
|
11.20
|
11.80
|
11.77
|
10.30
|
875,500
|
|
|
1/30/2023
|
+1.00 / +9.43%
|
11.60
|
11.60
|
11.20
|
11.60
|
11.54
|
10.12
|
279,500
|
|
|
1/27/2023
|
+0.90 / +9.28%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
9.25
|
258,200
|
|
|
1/19/2023
|
+0.80 / +8.99%
|
9.00
|
9.70
|
8.90
|
9.70
|
9.58
|
8.47
|
824,500
|
|
|
1/18/2023
|
+0.50 / +5.95%
|
8.20
|
9.10
|
8.20
|
8.90
|
8.89
|
7.77
|
306,200
|
|
|
1/17/2023
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.25
|
7.33
|
77,700
|
|
|
1/16/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
7.16
|
64,500
|
|
|